Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.190 5.300 5.190 5.300 96,900 +0.03(+0.57%)
May 30, 2019 5.300 5.300 5.250 5.270 50,800 -0.07(-1.31%)
May 29, 2019 5.380 5.380 5.300 5.340 79,726 +0.01(+0.11%)
May 28, 2019 5.450 5.450 5.320 5.334 85,436 +0.06(+1.12%)
May 24, 2019 5.200 5.300 5.200 5.275 42,000 +0.06(+1.11%)
May 23, 2019 5.240 5.260 5.180 5.217 45,433 -0.35(-6.25%)
May 22, 2019 5.590 5.600 5.520 5.565 44,441 +0.00(+0.00%)
May 21, 2019 5.530 5.600 5.520 5.565 81,370 +0.17(+3.06%)
May 20, 2019 5.440 5.450 5.372 5.400 79,751 -0.06(-1.10%)
May 17, 2019 5.340 5.470 5.340 5.460 67,800 -0.25(-4.38%)
May 16, 2019 5.730 5.740 5.600 5.710 50,695 -0.18(-3.06%)
May 15, 2019 5.804 5.900 5.790 5.890 224,735 +0.09(+1.55%)
May 14, 2019 5.725 5.840 5.650 5.800 136,958 +0.15(+2.65%)
May 13, 2019 5.680 5.900 4.680 5.650 70,169 -0.29(-4.88%)
May 10, 2019 5.810 5.950 5.810 5.940 46,500 +0.09(+1.54%)
May 09, 2019 5.820 5.890 5.710 5.850 69,042 -0.30(-4.88%)
May 08, 2019 6.140 6.170 6.050 6.150 67,395 +0.05(+0.82%)
May 07, 2019 6.260 6.260 6.020 6.100 74,044 -0.33(-5.13%)
May 06, 2019 6.250 6.430 6.250 6.430 39,705 -0.32(-4.74%)
May 03, 2019 6.790 6.800 6.680 6.750 27,600 +0.16(+2.49%)
May 02, 2019 6.490 6.660 6.490 6.586 20,349 +0.13(+1.95%)
May 01, 2019 6.560 6.600 6.410 6.460 57,447 -0.00(-0.08%)
Apr 30, 2019 6.400 6.490 6.330 6.465 30,645 -0.25(-3.65%)
Apr 29, 2019 6.710 6.710 6.610 6.710 25,152 -0.16(-2.33%)
Apr 26, 2019 6.790 6.900 6.790 6.870 1,732,900 +0.15(+2.23%)
Apr 25, 2019 6.470 6.740 6.470 6.720 837,632 -0.12(-1.68%)
Apr 24, 2019 6.770 6.980 6.770 6.835 47,077 -0.15(-2.08%)
Apr 23, 2019 6.890 7.010 6.890 6.980 31,236 +0.12(+1.68%)
Apr 22, 2019 6.670 6.900 6.670 6.865 38,907 -0.04(-0.51%)
Apr 18, 2019 6.870 6.930 6.870 6.900 52,000 -0.02(-0.29%)
Apr 17, 2019 6.800 6.940 6.800 6.920 24,084 +0.37(+5.65%)
Apr 16, 2019 6.480 6.590 6.480 6.550 20,852 -0.09(-1.36%)
Apr 15, 2019 6.612 6.740 6.612 6.640 69,742 -0.11(-1.66%)
Apr 12, 2019 6.700 6.760 6.700 6.752 44,600 +0.11(+1.69%)
Apr 11, 2019 6.570 6.730 6.570 6.640 23,162 -0.14(-2.06%)
Apr 10, 2019 6.860 6.860 6.700 6.780 21,389 +0.06(+0.89%)
Apr 09, 2019 6.770 6.770 6.660 6.720 24,790 +0.25(+3.86%)
Apr 08, 2019 6.580 6.580 6.380 6.470 27,149 +0.02(+0.31%)
Apr 05, 2019 6.380 6.490 6.380 6.450 17,700 +0.07(+1.10%)
Apr 04, 2019 6.400 6.420 6.360 6.380 43,273 +0.12(+1.84%)
Apr 03, 2019 6.220 6.340 6.220 6.265 45,221 +0.15(+2.54%)
Apr 02, 2019 6.180 6.180 6.060 6.110 24,763 +0.08(+1.41%)
Apr 01, 2019 6.150 6.150 5.930 6.025 43,537 +0.12(+2.12%)
Mar 29, 2019 5.750 5.910 5.750 5.900 22,900 +0.04(+0.77%)
Mar 28, 2019 5.810 5.870 5.790 5.855 50,727 +0.05(+0.77%)
Mar 27, 2019 5.835 5.880 5.710 5.810 39,949 -0.17(-2.76%)
Mar 26, 2019 6.100 6.100 5.940 5.975 50,207 -0.23(-3.63%)
Mar 25, 2019 6.010 6.260 6.010 6.200 27,216 +0.37(+6.35%)
Mar 22, 2019 5.710 5.970 5.710 5.830 33,500 +0.06(+1.04%)
Mar 21, 2019 5.550 5.770 5.550 5.770 103,255 +0.07(+1.23%)
Mar 20, 2019 5.800 5.800 5.610 5.700 70,121 -0.13(-2.23%)
Mar 19, 2019 5.720 5.920 5.720 5.830 75,443 +0.06(+1.04%)
Mar 18, 2019 5.950 5.950 5.660 5.770 77,505 +0.01(+0.26%)
Mar 15, 2019 5.680 5.818 5.680 5.755 248,800 +0.00(+0.09%)
Mar 14, 2019 5.820 5.820 5.610 5.750 41,502 -0.21(-3.60%)
Mar 13, 2019 5.979 5.990 5.840 5.965 17,148 -0.10(-1.65%)
Mar 12, 2019 6.010 6.170 6.010 6.065 28,426 -0.00(-0.08%)
Mar 11, 2019 5.870 6.100 5.870 6.070 46,246 +0.03(+0.50%)
Mar 08, 2019 6.025 6.100 5.950 6.040 76,600 -0.10(-1.63%)
Mar 07, 2019 6.360 6.360 6.110 6.140 54,625 -0.31(-4.81%)
Mar 06, 2019 6.630 6.630 6.440 6.450 70,703 +0.17(+2.63%)
Mar 05, 2019 6.235 6.310 6.170 6.285 27,849 +0.14(+2.28%)
Mar 04, 2019 6.215 6.240 6.080 6.145 28,487 +0.19(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.