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 (%)
Nov 30, 2018 7.000 7.200 7.000 7.065 114,900 +0.10(+1.36%)
Nov 29, 2018 7.130 7.130 6.910 6.970 60,868 -0.27(-3.73%)
Nov 28, 2018 7.060 7.280 7.060 7.240 98,898 +0.32(+4.55%)
Nov 27, 2018 7.060 7.060 6.830 6.925 114,008 +0.14(+2.06%)
Nov 26, 2018 6.890 6.890 6.750 6.785 73,344 +0.02(+0.22%)
Nov 23, 2018 6.860 6.860 6.600 6.770 25,700 -0.14(-2.03%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.22(+3.29%)
Nov 20, 2018 6.930 6.930 6.650 6.690 68,687 -0.27(-3.88%)
Nov 19, 2018 6.960 7.190 6.960 6.960 60,952 +0.12(+1.75%)
Nov 16, 2018 6.670 6.920 6.670 6.840 76,900 +0.14(+2.09%)
Nov 15, 2018 6.770 6.820 6.560 6.700 112,916 -0.09(-1.33%)
Nov 14, 2018 6.817 6.840 6.700 6.790 111,222 +0.09(+1.34%)
Nov 13, 2018 6.750 6.820 6.470 6.700 88,254 +0.15(+2.29%)
Nov 12, 2018 6.780 6.780 6.510 6.550 149,823 -0.31(-4.45%)
Nov 09, 2018 7.030 7.030 6.810 6.855 52,500 -0.09(-1.37%)
Nov 08, 2018 7.190 7.190 6.950 6.950 126,418 -0.88(-11.30%)
Nov 07, 2018 7.850 7.850 7.570 7.835 116,263 +0.26(+3.50%)
Nov 06, 2018 7.460 7.650 7.460 7.570 91,207 -0.43(-5.37%)
Nov 05, 2018 7.780 8.030 7.780 8.000 124,768 -0.32(-3.90%)
Nov 02, 2018 8.500 8.540 8.232 8.325 73,900 -0.09(-1.01%)
Nov 01, 2018 8.130 8.460 8.130 8.410 73,073 +0.82(+10.80%)
Oct 31, 2018 7.730 7.730 7.560 7.590 73,390 +0.30(+4.12%)
Oct 30, 2018 7.200 7.320 7.080 7.290 68,121 +0.07(+0.97%)
Oct 29, 2018 7.290 7.540 7.150 7.220 101,239 +0.06(+0.91%)
Oct 26, 2018 7.050 7.230 7.050 7.155 66,600 -0.45(-5.92%)
Oct 25, 2018 7.510 7.640 7.420 7.605 150,151 -0.31(-3.98%)
Oct 24, 2018 8.200 8.200 7.920 7.920 119,216 -0.40(-4.81%)
Oct 23, 2018 8.250 8.360 8.100 8.320 70,720 -0.16(-1.94%)
Oct 22, 2018 8.537 8.620 8.410 8.485 57,321 +0.25(+3.10%)
Oct 19, 2018 8.220 8.290 8.130 8.230 49,500 +0.03(+0.30%)
Oct 18, 2018 8.280 8.360 8.150 8.205 80,456 -0.30(-3.58%)
Oct 17, 2018 8.550 8.591 8.470 8.510 61,913 -0.09(-0.99%)
Oct 16, 2018 8.580 8.640 8.430 8.595 117,599 +0.01(+0.12%)
Oct 15, 2018 8.360 8.640 8.360 8.585 380,771 -0.56(-6.12%)
Oct 12, 2018 9.030 9.240 8.720 9.145 135,200 +0.22(+2.46%)
Oct 11, 2018 9.075 9.308 8.820 8.925 105,100 -0.42(-4.55%)
Oct 10, 2018 9.525 9.650 9.350 9.350 813,167 -0.30(-3.11%)
Oct 09, 2018 9.900 9.900 9.630 9.650 139,680 -0.23(-2.33%)
Oct 08, 2018 9.850 9.900 9.730 9.880 94,839 -0.03(-0.35%)
Oct 05, 2018 10.09 10.09 9.850 9.915 56,200 -0.19(-1.83%)
Oct 04, 2018 10.19 10.26 10.05 10.10 1,392,174 +0.05(+0.50%)
Oct 03, 2018 10.05 10.15 10.01 10.05 79,664 -0.06(-0.64%)
Oct 02, 2018 10.30 10.30 10.02 10.12 197,439 -0.24(-2.36%)
Oct 01, 2018 10.40 10.40 10.27 10.36 44,483 +0.04(+0.39%)
Sep 28, 2018 10.49 10.49 10.25 10.32 65,300 -0.15(-1.43%)
Sep 27, 2018 10.28 10.55 10.28 10.47 13,867 -0.00(-0.05%)
Sep 26, 2018 10.44 10.66 10.44 10.47 140,203 +0.28(+2.75%)
Sep 25, 2018 10.03 10.22 10.03 10.20 48,160 +0.03(+0.25%)
Sep 24, 2018 10.01 10.19 10.01 10.17 23,566 +0.01(+0.05%)
Sep 21, 2018 10.37 10.37 10.14 10.16 19,500 -0.15(-1.41%)
Sep 20, 2018 10.14 10.42 10.14 10.31 39,341 +0.16(+1.58%)
Sep 19, 2018 10.15 10.18 9.990 10.15 34,568 +0.28(+2.84%)
Sep 18, 2018 10.01 10.01 9.840 9.870 28,634 +0.05(+0.51%)
Sep 17, 2018 10.00 10.00 9.800 9.820 33,425 -0.54(-5.17%)
Sep 14, 2018 10.49 10.49 10.26 10.36 155,800 +0.43(+4.33%)
Sep 13, 2018 10.16 10.16 9.880 9.925 85,515 -0.14(-1.39%)
Sep 12, 2018 9.850 10.70 9.800 10.06 47,886 +0.19(+1.92%)
Sep 11, 2018 9.750 9.910 9.650 9.875 205,324 -0.20(-1.94%)
Sep 10, 2018 10.01 10.11 10.01 10.07 328,889 -0.38(-3.64%)
Sep 07, 2018 10.55 10.55 10.32 10.45 273,200 -0.27(-2.47%)
Sep 06, 2018 10.95 10.95 10.66 10.71 73,523 -0.14(-1.29%)
Sep 05, 2018 11.02 11.02 10.80 10.86 35,280 -0.31(-2.78%)
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.