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 (%)
Sep 30, 2019 5.110 5.340 5.110 5.200 25,878 +0.03(+0.58%)
Sep 27, 2019 5.210 5.285 5.160 5.170 26,900 -0.13(-2.45%)
Sep 26, 2019 5.300 5.370 5.260 5.300 43,249 +0.00(+0.05%)
Sep 25, 2019 5.200 5.340 5.200 5.298 340,130 -0.09(-1.68%)
Sep 24, 2019 5.370 5.480 5.360 5.388 85,597 -0.07(-1.32%)
Sep 23, 2019 5.340 5.470 5.340 5.460 94,035 -0.25(-4.38%)
Sep 20, 2019 5.760 5.880 5.710 5.710 44,900 -0.23(-3.87%)
Sep 19, 2019 6.000 6.000 5.860 5.940 64,451 +0.37(+6.64%)
Sep 18, 2019 5.490 5.650 5.490 5.570 55,700 +0.47(+9.22%)
Sep 17, 2019 5.010 5.130 5.010 5.100 18,483 -0.06(-1.16%)
Sep 16, 2019 5.100 5.230 5.100 5.160 105,151 +0.00(+0.00%)
Sep 13, 2019 5.195 5.260 5.130 5.160 107,500 +0.06(+1.18%)
Sep 12, 2019 5.060 5.200 5.060 5.100 53,045 +0.12(+2.41%)
Sep 11, 2019 4.987 5.070 4.950 4.980 39,320 +0.06(+1.30%)
Sep 10, 2019 4.900 5.060 4.900 4.916 73,421 -0.21(-4.17%)
Sep 09, 2019 5.152 5.180 5.040 5.130 60,846 +0.05(+1.02%)
Sep 06, 2019 5.100 5.140 5.000 5.078 53,300 +0.13(+2.59%)
Sep 05, 2019 4.950 5.030 4.870 4.950 42,815 +0.59(+13.53%)
Sep 04, 2019 4.350 4.420 4.350 4.360 99,374 +0.07(+1.63%)
Sep 03, 2019 4.235 4.300 4.235 4.290 92,278 +0.04(+1.06%)
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%)
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.