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, 2023 2.661 2.750 2.661 2.710 28,471 -0.02(-0.75%)
Nov 29, 2023 2.750 2.760 2.710 2.731 5,754 -0.05(-1.64%)
Nov 28, 2023 2.750 2.780 2.750 2.776 4,825 +0.21(+8.02%)
Nov 27, 2023 2.500 2.580 2.500 2.570 9,128 +0.23(+9.83%)
Nov 22, 2023 2.340 41 -0.09(-3.71%)
Nov 21, 2023 2.360 2.432 2.360 2.430 9,519 -0.03(-1.22%)
Nov 20, 2023 2.470 2.470 2.450 2.460 19,336 -0.10(-3.91%)
Nov 17, 2023 2.440 2.580 2.440 2.560 3,836 +0.24(+10.34%)
Nov 16, 2023 2.358 2.358 2.320 2.320 13,535 -0.02(-0.85%)
Nov 15, 2023 2.320 2.355 2.320 2.340 12,399 +0.05(+2.19%)
Nov 14, 2023 2.290 2.300 2.270 2.290 27,628 +0.06(+2.69%)
Nov 13, 2023 2.200 2.270 2.200 2.230 8,698 +0.08(+3.71%)
Nov 10, 2023 2.150 2.160 2.150 2.150 3,277 +0.06(+2.89%)
Nov 09, 2023 2.120 2.130 2.090 2.090 4,685 -0.03(-1.18%)
Nov 08, 2023 2.100 2.130 2.100 2.115 3,354 +0.04(+1.68%)
Nov 07, 2023 2.080 2.098 2.080 2.080 5,566 +0.08(+3.74%)
Nov 06, 2023 2.000 2.005 1.990 2.005 8,656 +0.07(+3.89%)
Nov 03, 2023 1.935 1.950 1.920 1.930 12,843 +0.11(+6.34%)
Nov 02, 2023 1.815 1.815 1.790 1.815 12,723 +0.04(+2.52%)
Nov 01, 2023 1.760 1.800 1.760 1.770 24,960 +0.02(+1.16%)
Oct 31, 2023 1.730 1.770 1.730 1.750 6,598 -0.06(-3.31%)
Oct 30, 2023 1.830 1.840 1.810 1.810 10,026 +0.11(+6.78%)
Oct 27, 2023 1.685 1.710 1.680 1.695 14,732 -0.00(-0.29%)
Oct 26, 2023 1.695 1.700 1.683 1.700 20,673 -0.01(-0.58%)
Oct 25, 2023 1.710 1.748 1.710 1.710 13,697 -0.03(-1.72%)
Oct 24, 2023 1.750 1.760 1.730 1.740 27,415 +0.06(+3.57%)
Oct 23, 2023 1.680 1.710 1.680 1.680 25,901 -0.01(-0.59%)
Oct 20, 2023 1.650 1.739 1.650 1.690 19,018 -0.03(-1.74%)
Oct 19, 2023 1.740 1.740 1.720 1.720 39,233 +0.06(+3.93%)
Oct 18, 2023 1.690 1.690 1.650 1.655 42,697 -0.04(-2.24%)
Oct 17, 2023 1.700 1.700 1.690 1.693 38,272 -0.03(-1.86%)
Oct 16, 2023 1.750 1.750 1.692 1.725 11,332 +0.00(+0.00%)
Oct 13, 2023 1.790 1.790 1.720 1.725 30,994 +0.01(+0.73%)
Oct 12, 2023 1.702 1.775 1.702 1.712 16,885 -0.06(-3.25%)
Oct 11, 2023 1.760 1.810 1.760 1.770 31,368 +0.07(+4.12%)
Oct 10, 2023 1.715 1.728 1.700 1.700 45,787 +0.02(+1.19%)
Oct 09, 2023 1.695 1.695 1.680 1.680 17,263 +0.00(+0.00%)
Oct 06, 2023 1.650 1.680 1.640 1.680 37,803 +0.05(+3.32%)
Oct 05, 2023 1.620 1.626 1.610 1.626 65,004 +0.01(+0.53%)
Oct 04, 2023 1.610 1.625 1.610 1.617 29,379 +0.01(+0.47%)
Oct 03, 2023 1.635 1.650 1.610 1.610 34,617 -0.02(-1.23%)
Oct 02, 2023 1.645 1.653 1.630 1.630 14,281 -0.02(-1.21%)
Sep 29, 2023 1.630 1.650 1.630 1.650 20,974 +0.03(+1.85%)
Sep 28, 2023 1.630 1.640 1.610 1.620 110,562 +0.03(+1.89%)
Sep 27, 2023 1.591 1.610 1.590 1.590 80,851 +0.01(+0.63%)
Sep 26, 2023 1.620 1.620 1.580 1.580 40,972 -0.05(-3.25%)
Sep 25, 2023 1.689 1.660 1.630 1.633 19,321 -0.02(-1.03%)
Sep 22, 2023 1.710 1.710 1.650 1.650 51,532 +0.07(+4.43%)
Sep 21, 2023 1.600 1.610 1.580 1.580 36,336 -0.06(-3.66%)
Sep 20, 2023 1.670 1.670 1.640 1.640 54,624 -0.03(-1.56%)
Sep 19, 2023 1.700 1.700 1.660 1.666 44,142 -0.04(-2.58%)
Sep 18, 2023 1.730 1.750 1.710 1.710 14,373 +0.01(+0.59%)
Sep 15, 2023 1.710 1.725 1.700 1.700 39,718 +0.00(+0.00%)
Sep 14, 2023 1.725 1.730 1.700 1.700 2,706 -0.01(-0.58%)
Sep 13, 2023 1.750 1.750 1.710 1.710 9,790 -0.07(-3.93%)
Sep 12, 2023 1.800 1.810 1.770 1.780 23,566 -0.02(-1.11%)
Sep 11, 2023 1.750 1.815 1.750 1.800 4,115 +0.05(+3.15%)
Sep 08, 2023 1.721 1.772 1.721 1.745 12,073 +0.03(+1.45%)
Sep 07, 2023 1.730 1.750 1.720 1.720 16,295 -0.11(-6.01%)
Sep 06, 2023 1.850 1.890 1.830 1.830 5,879 -0.04(-2.14%)
Sep 05, 2023 1.856 1.890 1.856 1.870 3,201 -0.01(-0.53%)
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.