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

Aac Acoustic Tec ADR (OP: AACAY )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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 (%)
Nov 30, 2020 5.510 5.770 5.450 5.500 29,438 -0.07(-1.25%)
Nov 27, 2020 5.545 5.730 5.440 5.570 21,100 +0.19(+3.49%)
Nov 25, 2020 5.560 5.560 5.260 5.382 48,900 -0.08(-1.43%)
Nov 24, 2020 5.637 5.640 5.330 5.460 46,784 +0.14(+2.73%)
Nov 23, 2020 5.385 5.530 5.310 5.315 48,472 -0.10(-1.94%)
Nov 20, 2020 5.410 5.570 5.250 5.420 24,500 +0.04(+0.75%)
Nov 19, 2020 5.349 5.410 5.325 5.380 42,922 -0.03(-0.56%)
Nov 18, 2020 5.640 5.640 5.400 5.410 57,599 -0.02(-0.33%)
Nov 17, 2020 5.610 5.610 5.313 5.428 23,099 -0.14(-2.55%)
Nov 16, 2020 5.590 5.750 5.530 5.570 28,198 -0.15(-2.63%)
Nov 13, 2020 5.650 5.850 5.650 5.720 21,000 +0.13(+2.33%)
Nov 12, 2020 5.500 5.655 5.500 5.590 58,757 -0.10(-1.76%)
Nov 11, 2020 5.605 5.800 5.590 5.690 74,311 -0.08(-1.39%)
Nov 10, 2020 5.950 5.950 5.740 5.770 23,863 -0.20(-3.35%)
Nov 09, 2020 6.000 6.210 5.830 5.970 96,920 +0.31(+5.48%)
Nov 06, 2020 5.790 5.790 5.490 5.660 19,300 -0.15(-2.58%)
Nov 05, 2020 5.688 5.915 5.600 5.810 40,565 +0.20(+3.56%)
Nov 04, 2020 5.463 5.710 5.380 5.610 30,361 +0.20(+3.70%)
Nov 03, 2020 5.550 5.550 5.310 5.410 44,892 +0.16(+3.05%)
Nov 02, 2020 5.140 5.390 5.140 5.250 27,018 +0.02(+0.38%)
Oct 30, 2020 5.400 5.400 5.140 5.230 37,100 -0.14(-2.57%)
Oct 29, 2020 5.500 5.500 5.260 5.368 33,584 +0.08(+1.47%)
Oct 28, 2020 5.490 5.490 5.260 5.290 38,673 -0.09(-1.67%)
Oct 27, 2020 5.560 5.560 5.310 5.380 18,281 -0.07(-1.28%)
Oct 26, 2020 5.505 5.680 5.330 5.450 32,950 -0.04(-0.73%)
Oct 23, 2020 5.670 5.670 5.460 5.490 71,400 -0.05(-0.99%)
Oct 22, 2020 5.545 5.630 5.460 5.545 29,442 -0.05(-0.98%)
Oct 21, 2020 5.540 5.750 5.540 5.600 63,137 -0.10(-1.75%)
Oct 20, 2020 5.880 5.880 5.680 5.700 28,918 +0.00(+0.00%)
Oct 19, 2020 5.805 5.810 5.630 5.700 37,811 +0.12(+2.24%)
Oct 16, 2020 5.620 5.760 5.480 5.575 42,100 +0.04(+0.81%)
Oct 15, 2020 5.532 5.660 5.470 5.530 41,644 -0.01(-0.18%)
Oct 14, 2020 5.603 5.790 5.540 5.540 29,271 -0.12(-2.12%)
Oct 13, 2020 5.880 5.880 5.610 5.660 51,618 -0.04(-0.70%)
Oct 12, 2020 5.860 5.860 5.621 5.700 23,013 -0.04(-0.70%)
Oct 09, 2020 5.900 5.900 5.652 5.740 31,700 -0.12(-2.05%)
Oct 08, 2020 6.050 6.050 5.760 5.860 57,917 +0.14(+2.45%)
Oct 07, 2020 5.930 5.930 5.640 5.720 52,991 +0.21(+3.81%)
Oct 06, 2020 5.470 5.600 5.470 5.510 229,136 +0.16(+2.99%)
Oct 05, 2020 5.250 5.480 5.250 5.350 34,238 -0.08(-1.47%)
Oct 02, 2020 5.550 5.550 5.220 5.430 51,000 -0.02(-0.37%)
Oct 01, 2020 5.610 5.610 5.280 5.450 45,553 +0.07(+1.30%)
Sep 30, 2020 5.500 5.500 5.360 5.380 64,516 +0.07(+1.32%)
Sep 29, 2020 5.310 5.450 5.180 5.310 29,659 +0.06(+1.14%)
Sep 28, 2020 5.295 5.420 5.240 5.250 18,214 -0.04(-0.76%)
Sep 25, 2020 5.450 5.450 5.210 5.290 44,900 -0.12(-2.21%)
Sep 24, 2020 5.510 5.510 5.320 5.409 38,132 -0.08(-1.47%)
Sep 23, 2020 5.640 5.640 5.450 5.490 125,254 -0.04(-0.76%)
Sep 22, 2020 5.480 5.648 5.480 5.532 28,125 -0.03(-0.50%)
Sep 21, 2020 5.710 5.710 5.490 5.560 21,688 -0.14(-2.46%)
Sep 18, 2020 5.670 5.760 5.670 5.700 286,200 -0.13(-2.23%)
Sep 17, 2020 5.980 5.980 5.810 5.830 21,604 -0.06(-1.02%)
Sep 16, 2020 6.000 6.030 5.890 5.890 32,585 -0.08(-1.34%)
Sep 15, 2020 6.200 6.200 5.870 5.970 45,044 +0.02(+0.34%)
Sep 14, 2020 6.000 6.000 5.870 5.950 38,774 +0.16(+2.76%)
Sep 11, 2020 6.000 6.000 5.740 5.790 498,500 +0.02(+0.35%)
Sep 10, 2020 5.885 5.920 5.760 5.770 126,877 -0.35(-5.76%)
Sep 09, 2020 5.970 6.200 5.970 6.122 21,180 +0.19(+3.25%)
Sep 08, 2020 5.891 6.120 5.840 5.930 54,689 -0.21(-3.42%)
Sep 04, 2020 6.290 6.290 6.010 6.140 44,400 -0.06(-0.90%)
Sep 03, 2020 6.360 6.360 6.120 6.196 24,187 -0.14(-2.27%)
Sep 02, 2020 6.370 6.370 6.280 6.340 74,878 +0.08(+1.28%)
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.