Skip to main content

Aac Acoustic Tec ADR (OP: AACAY )

3.240 +0.100 (+3.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.950 7.010 6.940 6.970 18,000 +0.01(+0.14%)
Nov 27, 2019 7.050 7.050 6.820 6.960 24,800 +0.06(+0.87%)
Nov 26, 2019 6.870 6.900 6.800 6.900 46,634 -0.34(-4.70%)
Nov 25, 2019 7.060 7.250 7.060 7.240 39,630 +0.25(+3.52%)
Nov 22, 2019 6.970 7.050 6.970 6.994 20,700 -0.03(-0.44%)
Nov 21, 2019 7.014 7.040 6.970 7.025 13,866 -0.14(-1.94%)
Nov 20, 2019 7.100 7.290 7.100 7.164 35,975 +0.04(+0.62%)
Nov 19, 2019 7.060 7.165 7.060 7.120 41,088 +0.38(+5.64%)
Nov 18, 2019 6.640 6.775 6.640 6.740 27,381 +0.26(+4.01%)
Nov 15, 2019 6.450 6.540 6.450 6.480 39,800 +0.11(+1.73%)
Nov 14, 2019 6.370 6.390 6.330 6.370 77,014 +0.25(+4.00%)
Nov 13, 2019 6.088 6.150 6.050 6.125 25,465 -0.00(-0.08%)
Nov 12, 2019 6.120 6.250 6.120 6.130 40,172 -0.11(-1.76%)
Nov 11, 2019 6.310 6.350 6.240 6.240 48,214 -0.27(-4.15%)
Nov 08, 2019 6.487 6.610 6.487 6.510 35,500 -0.08(-1.21%)
Nov 07, 2019 6.650 6.650 6.540 6.590 44,303 -0.06(-0.90%)
Nov 06, 2019 6.560 6.720 6.560 6.650 45,736 +0.00(+0.00%)
Nov 05, 2019 6.610 6.700 6.610 6.650 32,830 +0.14(+2.15%)
Nov 04, 2019 6.430 6.560 6.430 6.510 60,013 -0.07(-1.06%)
Nov 01, 2019 6.620 6.620 6.450 6.580 92,600 +0.21(+3.26%)
Oct 31, 2019 6.370 6.430 6.370 6.372 73,622 +0.14(+2.28%)
Oct 30, 2019 6.265 6.265 6.190 6.230 54,399 +0.09(+1.47%)
Oct 29, 2019 6.150 6.170 6.080 6.140 90,146 -0.09(-1.44%)
Oct 28, 2019 6.180 6.290 6.130 6.230 70,561 +0.12(+1.96%)
Oct 25, 2019 6.094 6.150 6.070 6.110 33,700 -0.07(-1.13%)
Oct 24, 2019 6.140 6.190 6.120 6.180 33,531 +0.19(+3.17%)
Oct 23, 2019 5.960 6.050 5.890 5.990 53,481 -0.17(-2.76%)
Oct 22, 2019 6.090 6.200 6.090 6.160 42,945 +0.32(+5.48%)
Oct 21, 2019 5.690 5.850 5.690 5.840 99,407 +0.10(+1.69%)
Oct 18, 2019 5.775 5.790 5.730 5.743 18,300 -0.06(-0.98%)
Oct 17, 2019 5.780 5.840 5.730 5.800 35,895 +0.12(+2.11%)
Oct 16, 2019 5.730 5.730 5.650 5.680 32,818 -0.05(-0.87%)
Oct 15, 2019 5.670 5.770 5.670 5.730 32,111 -0.02(-0.35%)
Oct 14, 2019 5.660 5.850 5.660 5.750 119,476 -0.11(-1.88%)
Oct 11, 2019 5.765 5.900 5.730 5.860 39,300 +0.14(+2.45%)
Oct 10, 2019 5.740 5.740 5.560 5.720 142,930 +0.40(+7.52%)
Oct 09, 2019 5.230 5.340 5.230 5.320 26,814 -0.08(-1.48%)
Oct 08, 2019 5.480 5.480 5.390 5.400 54,265 -0.09(-1.64%)
Oct 07, 2019 5.480 5.620 5.480 5.490 28,993 -0.08(-1.35%)
Oct 04, 2019 5.490 5.580 5.490 5.565 66,400 +0.28(+5.40%)
Oct 03, 2019 5.270 5.360 5.250 5.280 40,505 +0.05(+0.96%)
Oct 02, 2019 5.180 5.260 5.180 5.230 39,799 +0.10(+1.88%)
Oct 01, 2019 5.168 5.190 5.120 5.133 77,129 -0.07(-1.28%)
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%)
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.