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

Aac Acoustic Tec ADR (OP: AACAY )

3.115 -0.043 (-1.36%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 15, 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 28, 2021 6.180 6.180 5.930 5.964 24,270 -0.15(-2.39%)
May 27, 2021 6.300 6.300 6.030 6.110 19,828 +0.09(+1.50%)
May 26, 2021 6.060 6.060 5.920 6.020 60,128 +0.12(+2.03%)
May 25, 2021 6.060 6.060 5.830 5.900 121,641 +0.05(+0.85%)
May 24, 2021 5.860 5.950 5.810 5.850 38,984 -0.01(-0.17%)
May 21, 2021 6.015 6.015 5.780 5.860 24,379 +0.12(+2.00%)
May 20, 2021 5.805 5.830 5.670 5.745 494,311 +0.04(+0.79%)
May 19, 2021 5.730 5.850 5.610 5.700 38,358 -0.03(-0.52%)
May 18, 2021 5.640 5.780 5.640 5.730 345,820 +0.28(+5.14%)
May 17, 2021 5.475 5.620 5.420 5.450 81,409 -0.08(-1.45%)
May 14, 2021 5.515 5.530 5.270 5.530 62,562 +0.25(+4.73%)
May 13, 2021 5.255 5.400 5.110 5.280 105,714 +0.08(+1.44%)
May 12, 2021 5.420 5.420 5.181 5.205 31,941 -0.12(-2.16%)
May 11, 2021 5.130 5.380 5.130 5.320 64,720 +0.03(+0.57%)
May 10, 2021 5.275 5.510 5.250 5.290 28,930 -0.03(-0.56%)
May 07, 2021 5.400 5.490 5.310 5.320 38,624 -0.13(-2.38%)
May 06, 2021 5.475 5.620 5.330 5.450 68,896 +0.03(+0.64%)
May 05, 2021 5.310 5.430 5.310 5.415 22,787 +0.00(+0.00%)
May 04, 2021 5.520 5.650 5.390 5.415 21,967 -0.04(-0.82%)
May 03, 2021 5.465 5.560 5.370 5.460 68,878 -0.04(-0.73%)
Apr 30, 2021 5.720 5.720 5.460 5.500 11,700 -0.09(-1.61%)
Apr 29, 2021 5.800 5.800 5.550 5.590 56,966 +0.02(+0.36%)
Apr 28, 2021 5.780 5.780 5.540 5.570 22,267 -0.04(-0.67%)
Apr 27, 2021 5.600 5.745 5.540 5.607 23,969 +0.01(+0.13%)
Apr 26, 2021 5.610 5.780 5.530 5.600 28,754 -0.08(-1.41%)
Apr 23, 2021 5.820 5.820 5.600 5.680 27,200 -0.02(-0.35%)
Apr 22, 2021 5.725 5.850 5.600 5.700 182,812 -0.10(-1.73%)
Apr 21, 2021 5.680 5.850 5.680 5.800 23,193 +0.02(+0.35%)
Apr 20, 2021 5.895 6.020 5.760 5.780 19,797 -0.17(-2.86%)
Apr 19, 2021 5.945 6.025 5.890 5.950 25,511 +0.02(+0.34%)
Apr 16, 2021 5.995 6.150 5.840 5.930 150,500 -0.06(-1.00%)
Apr 15, 2021 5.985 6.039 5.830 5.990 82,818 +0.07(+1.18%)
Apr 14, 2021 5.920 6.130 5.830 5.920 29,872 +0.19(+3.33%)
Apr 13, 2021 5.820 5.820 5.530 5.729 74,303 -0.14(-2.40%)
Apr 12, 2021 5.580 5.870 5.580 5.870 125,034 +0.71(+13.65%)
Apr 09, 2021 5.220 5.220 5.090 5.165 61,800 +0.03(+0.49%)
Apr 08, 2021 5.105 5.160 5.020 5.140 71,702 +0.19(+3.84%)
Apr 07, 2021 5.100 5.100 4.920 4.950 55,538 -0.06(-1.20%)
Apr 06, 2021 4.870 5.150 4.870 5.010 134,613 +0.01(+0.30%)
Apr 05, 2021 4.980 5.090 4.870 4.995 69,872 +0.04(+0.91%)
Apr 01, 2021 5.190 5.190 4.950 4.950 225,200 -0.10(-1.98%)
Mar 31, 2021 4.945 5.150 4.930 5.050 37,192 +0.01(+0.20%)
Mar 30, 2021 5.170 5.170 4.990 5.040 82,792 +0.10(+2.02%)
Mar 29, 2021 5.000 5.000 4.905 4.940 32,596 +0.03(+0.61%)
Mar 26, 2021 4.790 5.040 4.790 4.910 38,900 -0.14(-2.78%)
Mar 25, 2021 5.190 5.190 4.940 5.050 71,205 -0.02(-0.39%)
Mar 24, 2021 4.990 5.280 4.990 5.070 24,100 -0.26(-4.88%)
Mar 23, 2021 5.490 5.490 5.210 5.330 48,888 -0.14(-2.47%)
Mar 22, 2021 5.330 5.630 5.330 5.465 23,497 +0.03(+0.64%)
Mar 19, 2021 5.570 5.570 5.390 5.430 36,700 -0.01(-0.18%)
Mar 18, 2021 5.520 5.660 5.350 5.440 23,473 -0.11(-1.98%)
Mar 17, 2021 5.645 5.660 5.411 5.550 85,066 +0.08(+1.46%)
Mar 16, 2021 5.620 5.620 5.360 5.470 162,701 -0.05(-0.91%)
Mar 15, 2021 5.510 5.650 5.370 5.520 33,866 +0.11(+2.03%)
Mar 12, 2021 5.429 5.610 5.370 5.410 21,500 -0.08(-1.46%)
Mar 11, 2021 5.475 5.588 5.350 5.490 39,052 +0.15(+2.81%)
Mar 10, 2021 5.590 5.590 5.240 5.340 96,054 -0.04(-0.74%)
Mar 09, 2021 5.180 5.380 5.110 5.380 69,843 +0.11(+2.09%)
Mar 08, 2021 5.480 5.480 5.253 5.270 50,823 -0.23(-4.18%)
Mar 05, 2021 5.350 5.600 5.350 5.500 33,100 +0.09(+1.66%)
Mar 04, 2021 5.360 5.660 5.360 5.410 49,211 +0.01(+0.19%)
Mar 03, 2021 5.650 5.650 5.340 5.400 37,769 -0.05(-0.92%)
Mar 02, 2021 5.515 5.670 5.440 5.450 54,182 -0.01(-0.18%)
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.