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

Aac Acoustic Tec ADR (OP: AACAY )

3.095 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 17, 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 (%)
Dec 31, 2019 8.530 8.675 8.530 8.670 21,100 +0.22(+2.56%)
Dec 30, 2019 8.477 8.680 8.410 8.454 55,115 -0.06(-0.66%)
Dec 27, 2019 8.440 8.520 8.440 8.510 42,900 +0.03(+0.35%)
Dec 26, 2019 8.520 8.520 8.230 8.480 18,566 +0.08(+0.95%)
Dec 24, 2019 8.307 8.430 8.240 8.400 43,200 +0.06(+0.72%)
Dec 23, 2019 8.220 8.480 8.220 8.340 22,834 +0.05(+0.60%)
Dec 20, 2019 8.300 8.330 8.270 8.290 27,800 -0.10(-1.19%)
Dec 19, 2019 8.293 8.510 8.220 8.390 32,382 -0.22(-2.56%)
Dec 18, 2019 8.560 8.610 8.560 8.610 27,228 -0.11(-1.26%)
Dec 17, 2019 8.840 8.840 8.650 8.720 34,196 +0.15(+1.75%)
Dec 16, 2019 8.440 8.670 8.440 8.570 39,768 +0.24(+2.88%)
Dec 13, 2019 8.260 8.510 8.260 8.330 61,300 -0.16(-1.88%)
Dec 12, 2019 8.275 8.520 8.210 8.490 46,827 +0.22(+2.66%)
Dec 11, 2019 8.080 8.280 8.080 8.270 36,504 +0.51(+6.57%)
Dec 10, 2019 7.750 7.800 7.750 7.760 28,296 -0.01(-0.13%)
Dec 09, 2019 7.960 7.960 7.720 7.770 48,485 -0.13(-1.65%)
Dec 06, 2019 7.750 8.000 7.750 7.900 54,700 +0.70(+9.72%)
Dec 05, 2019 7.160 7.300 7.110 7.200 45,033 +0.40(+5.88%)
Dec 04, 2019 6.910 6.910 6.790 6.800 37,437 -0.10(-1.45%)
Dec 03, 2019 6.940 6.968 6.860 6.900 28,807 +0.12(+1.77%)
Dec 02, 2019 6.832 6.870 6.780 6.780 51,641 -0.19(-2.73%)
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%)
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.