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 (%)
Oct 31, 2022 1.800 1.840 1.790 1.840 266,198 +0.21(+12.88%)
Oct 28, 2022 1.630 1.640 1.610 1.630 208,868 -0.03(-1.81%)
Oct 27, 2022 1.680 1.700 1.660 1.660 346,712 +0.05(+3.11%)
Oct 26, 2022 1.600 1.620 1.580 1.610 125,909 +0.10(+6.27%)
Oct 25, 2022 1.530 1.540 1.500 1.515 433,173 +0.03(+2.36%)
Oct 24, 2022 1.470 1.480 1.430 1.480 401,792 -0.13(-8.07%)
Oct 21, 2022 1.600 1.610 1.590 1.610 317,113 +0.04(+2.25%)
Oct 20, 2022 1.590 1.610 1.570 1.575 321,744 +0.05(+3.59%)
Oct 19, 2022 1.540 1.550 1.520 1.520 279,717 +0.01(+0.66%)
Oct 18, 2022 1.551 1.560 1.510 1.510 433,230 +0.03(+2.03%)
Oct 17, 2022 1.490 1.512 1.480 1.480 333,060 +0.07(+4.96%)
Oct 14, 2022 1.420 1.450 1.410 1.410 259,696 -0.02(-1.40%)
Oct 13, 2022 1.385 1.440 1.301 1.430 331,688 -0.02(-1.21%)
Oct 12, 2022 1.450 1.480 1.440 1.448 206,995 -0.04(-2.72%)
Oct 11, 2022 1.464 1.490 1.450 1.488 733,445 -0.03(-2.11%)
Oct 10, 2022 1.540 1.550 1.480 1.520 426,664 -0.10(-6.17%)
Oct 07, 2022 1.615 1.630 1.570 1.620 178,922 -0.00(-0.12%)
Oct 06, 2022 1.610 1.640 1.610 1.622 259,032 -0.01(-0.49%)
Oct 05, 2022 1.490 1.630 1.490 1.630 269,594 +0.02(+1.24%)
Oct 04, 2022 1.544 1.630 1.544 1.610 960,398 +0.08(+5.23%)
Oct 03, 2022 1.490 1.530 1.490 1.530 162,502 +0.01(+0.66%)
Sep 30, 2022 1.570 1.570 1.510 1.520 213,861 -0.11(-6.75%)
Sep 29, 2022 1.620 1.630 1.567 1.630 153,443 -0.10(-5.78%)
Sep 28, 2022 1.705 1.730 1.690 1.730 252,016 +0.03(+1.76%)
Sep 27, 2022 1.700 1.720 1.650 1.700 570,844 +0.04(+2.41%)
Sep 26, 2022 1.680 1.710 1.660 1.660 357,310 +0.00(+0.00%)
Sep 23, 2022 1.670 1.700 1.620 1.660 302,709 -0.05(-2.92%)
Sep 22, 2022 1.650 1.730 1.650 1.710 221,579 +0.02(+1.18%)
Sep 21, 2022 1.680 1.690 1.640 1.690 217,995 -0.02(-1.17%)
Sep 20, 2022 1.700 1.740 1.690 1.710 486,653 -0.00(-0.06%)
Sep 19, 2022 1.693 1.720 1.693 1.711 329,968 -0.01(-0.52%)
Sep 16, 2022 1.710 1.750 1.700 1.720 356,108 -0.04(-2.27%)
Sep 15, 2022 1.750 1.780 1.740 1.760 318,422 -0.03(-1.68%)
Sep 14, 2022 1.770 1.790 1.760 1.790 224,500 +0.02(+1.13%)
Sep 13, 2022 1.800 1.820 1.770 1.770 262,472 -0.08(-4.32%)
Sep 12, 2022 1.813 1.850 1.800 1.850 227,878 +0.03(+1.65%)
Sep 09, 2022 1.800 1.820 1.790 1.820 276,424 +0.05(+2.82%)
Sep 08, 2022 1.770 1.810 1.770 1.770 196,925 -0.07(-3.80%)
Sep 07, 2022 1.810 1.850 1.810 1.840 424,124 +0.06(+3.37%)
Sep 06, 2022 1.780 1.790 1.760 1.780 249,649 -0.09(-4.81%)
Sep 02, 2022 1.870 1.880 1.850 1.870 835,004 -0.00(-0.27%)
Sep 01, 2022 1.870 1.875 1.850 1.875 279,469 +0.05(+3.02%)
Aug 31, 2022 1.815 1.830 1.800 1.820 234,157 +0.06(+3.41%)
Aug 30, 2022 1.800 1.800 1.760 1.760 268,041 -0.02(-1.12%)
Aug 29, 2022 1.740 1.810 1.740 1.780 135,673 -0.02(-1.11%)
Aug 26, 2022 1.840 1.860 1.800 1.800 230,746 +0.03(+1.69%)
Aug 25, 2022 1.750 1.770 1.750 1.770 163,774 +0.01(+0.77%)
Aug 24, 2022 1.720 1.780 1.720 1.756 325,129 +0.05(+2.71%)
Aug 23, 2022 1.718 1.720 1.690 1.710 430,328 -0.01(-0.58%)
Aug 22, 2022 1.688 1.730 1.688 1.720 226,251 -0.08(-4.44%)
Aug 19, 2022 1.805 1.810 1.790 1.800 196,803 -0.05(-2.70%)
Aug 18, 2022 1.880 1.880 1.830 1.850 136,478 -0.02(-1.07%)
Aug 17, 2022 1.863 1.880 1.840 1.870 219,434 +0.00(+0.11%)
Aug 16, 2022 1.850 1.870 1.840 1.868 2,341,737 +0.00(+0.05%)
Aug 15, 2022 1.860 1.867 1.840 1.867 738,541 +0.02(+1.27%)
Aug 12, 2022 1.900 1.900 1.840 1.843 1,278,699 -0.03(-1.42%)
Aug 11, 2022 1.860 1.899 1.860 1.870 92,192 +0.05(+2.75%)
Aug 10, 2022 1.820 1.840 1.810 1.820 62,505 -0.04(-2.15%)
Aug 09, 2022 1.860 1.870 1.850 1.860 222,985 -0.01(-0.53%)
Aug 08, 2022 1.940 1.940 1.850 1.870 118,670 +0.02(+1.08%)
Aug 05, 2022 1.860 1.870 1.830 1.850 55,133 +0.02(+1.09%)
Aug 04, 2022 1.850 1.850 1.820 1.830 71,925 +0.01(+0.55%)
Aug 03, 2022 1.790 1.830 1.790 1.820 128,034 +0.02(+1.11%)
Aug 02, 2022 1.850 1.850 1.770 1.800 386,927 +0.00(+0.17%)
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.