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

Aac Acoustic Tec ADR (OP: AACAY )

2.998 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 24, 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 (%)
Aug 30, 2019 4.230 4.350 4.210 4.245 32,100 -0.08(-1.74%)
Aug 29, 2019 4.287 4.320 4.240 4.320 50,731 +0.11(+2.61%)
Aug 28, 2019 4.220 4.250 4.190 4.210 41,136 -0.08(-1.86%)
Aug 27, 2019 4.348 4.420 4.290 4.290 81,304 -0.11(-2.50%)
Aug 26, 2019 4.425 4.490 4.370 4.400 84,229 -0.05(-1.12%)
Aug 23, 2019 4.660 4.660 4.450 4.450 142,900 -0.35(-7.29%)
Aug 22, 2019 4.820 4.880 4.794 4.800 158,535 -0.07(-1.44%)
Aug 21, 2019 4.880 4.930 4.860 4.870 42,073 +0.08(+1.67%)
Aug 20, 2019 4.890 4.890 4.770 4.790 119,319 +0.10(+2.13%)
Aug 19, 2019 4.760 4.760 4.660 4.690 49,178 +0.18(+3.99%)
Aug 16, 2019 4.570 4.570 4.470 4.510 95,800 +0.04(+0.89%)
Aug 15, 2019 4.525 4.550 4.470 4.470 120,360 +0.04(+0.90%)
Aug 14, 2019 4.520 4.520 4.420 4.430 192,166 -0.11(-2.42%)
Aug 13, 2019 4.430 4.660 4.430 4.540 261,480 +0.06(+1.34%)
Aug 12, 2019 4.440 4.500 4.420 4.480 94,371 -0.01(-0.22%)
Aug 09, 2019 4.650 4.650 4.470 4.490 170,600 -0.22(-4.67%)
Aug 08, 2019 4.660 4.740 4.660 4.710 79,260 +0.05(+1.07%)
Aug 07, 2019 4.670 4.685 4.570 4.660 49,597 -0.07(-1.56%)
Aug 06, 2019 4.690 4.800 4.690 4.734 119,431 +0.09(+2.03%)
Aug 05, 2019 4.740 4.910 4.640 4.640 64,393 -0.35(-7.01%)
Aug 02, 2019 5.040 5.040 4.960 4.990 46,600 -0.14(-2.73%)
Aug 01, 2019 5.340 5.430 5.110 5.130 116,347 -0.24(-4.47%)
Jul 31, 2019 5.470 5.470 5.280 5.370 104,778 -0.09(-1.65%)
Jul 30, 2019 5.500 5.500 5.430 5.460 48,343 -0.04(-0.73%)
Jul 29, 2019 5.550 5.560 5.467 5.500 27,337 -0.13(-2.31%)
Jul 26, 2019 5.550 5.670 5.550 5.630 31,700 -0.05(-0.88%)
Jul 25, 2019 5.755 5.760 5.610 5.680 20,342 +0.02(+0.35%)
Jul 24, 2019 5.710 5.710 5.620 5.660 28,332 +0.00(+0.00%)
Jul 23, 2019 5.750 5.750 5.640 5.660 79,012 +0.14(+2.54%)
Jul 22, 2019 5.460 5.530 5.460 5.520 42,146 +0.02(+0.36%)
Jul 19, 2019 5.530 5.540 5.480 5.500 37,800 -0.03(-0.61%)
Jul 18, 2019 5.500 5.535 5.420 5.534 70,484 -0.07(-1.18%)
Jul 17, 2019 5.520 5.630 5.520 5.600 20,084 +0.05(+0.90%)
Jul 16, 2019 5.520 5.600 5.520 5.550 40,945 +0.04(+0.73%)
Jul 15, 2019 5.515 5.530 5.440 5.510 460,965 +0.08(+1.38%)
Jul 12, 2019 5.470 5.470 5.360 5.435 25,500 +0.03(+0.50%)
Jul 11, 2019 5.360 5.440 5.360 5.408 69,706 -0.01(-0.18%)
Jul 10, 2019 5.295 5.500 5.290 5.418 33,711 +0.03(+0.52%)
Jul 09, 2019 5.454 5.500 5.270 5.390 37,467 -0.18(-3.20%)
Jul 08, 2019 5.600 5.630 5.530 5.568 29,711 -0.13(-2.35%)
Jul 05, 2019 5.730 5.750 5.680 5.702 26,900 -0.28(-4.65%)
Jul 03, 2019 5.990 5.990 5.920 5.980 21,600 -0.03(-0.50%)
Jul 02, 2019 6.000 6.100 6.000 6.010 83,434 +0.16(+2.74%)
Jul 01, 2019 5.960 5.960 5.770 5.850 86,295 +0.25(+4.46%)
Jun 28, 2019 5.660 5.660 5.600 5.600 57,900 -0.01(-0.18%)
Jun 27, 2019 5.580 5.624 5.550 5.610 18,389 +0.15(+2.65%)
Jun 26, 2019 5.500 5.500 5.450 5.465 46,642 +0.10(+1.96%)
Jun 25, 2019 5.380 5.440 5.360 5.360 42,031 -0.13(-2.37%)
Jun 24, 2019 5.590 5.590 5.490 5.490 118,025 -0.10(-1.88%)
Jun 21, 2019 5.560 5.610 5.530 5.595 64,200 -0.08(-1.50%)
Jun 20, 2019 5.650 5.750 5.650 5.680 71,194 +0.04(+0.71%)
Jun 19, 2019 5.550 5.650 5.550 5.640 52,469 +0.14(+2.55%)
Jun 18, 2019 5.320 5.530 5.320 5.500 116,821 +0.18(+3.38%)
Jun 17, 2019 5.280 5.380 5.280 5.320 60,842 +0.04(+0.76%)
Jun 14, 2019 5.360 5.360 5.250 5.280 652,800 -0.10(-1.95%)
Jun 13, 2019 5.440 5.440 5.340 5.385 61,361 +0.06(+1.22%)
Jun 12, 2019 5.350 5.350 5.230 5.320 118,282 -0.17(-3.10%)
Jun 11, 2019 5.495 5.590 5.450 5.490 113,612 +0.13(+2.52%)
Jun 10, 2019 5.310 5.420 5.310 5.355 77,226 +0.16(+2.98%)
Jun 07, 2019 5.140 5.270 5.140 5.200 95,700 +0.06(+1.17%)
Jun 06, 2019 5.150 5.170 5.120 5.140 89,427 -0.02(-0.39%)
Jun 05, 2019 5.190 5.230 5.130 5.160 76,419 +0.00(+0.02%)
Jun 04, 2019 5.140 5.170 5.080 5.159 87,336 -0.09(-1.73%)
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.