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

Aac Acoustic Tec ADR (OP: AACAY )

2.960 -0.210 (-6.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 5.750 5.910 5.750 5.900 22,900 +0.04(+0.77%)
Mar 28, 2019 5.810 5.870 5.790 5.855 50,727 +0.05(+0.77%)
Mar 27, 2019 5.835 5.880 5.710 5.810 39,949 -0.17(-2.76%)
Mar 26, 2019 6.100 6.100 5.940 5.975 50,207 -0.23(-3.63%)
Mar 25, 2019 6.010 6.260 6.010 6.200 27,216 +0.37(+6.35%)
Mar 22, 2019 5.710 5.970 5.710 5.830 33,500 +0.06(+1.04%)
Mar 21, 2019 5.550 5.770 5.550 5.770 103,255 +0.07(+1.23%)
Mar 20, 2019 5.800 5.800 5.610 5.700 70,121 -0.13(-2.23%)
Mar 19, 2019 5.720 5.920 5.720 5.830 75,443 +0.06(+1.04%)
Mar 18, 2019 5.950 5.950 5.660 5.770 77,505 +0.01(+0.26%)
Mar 15, 2019 5.680 5.818 5.680 5.755 248,800 +0.00(+0.09%)
Mar 14, 2019 5.820 5.820 5.610 5.750 41,502 -0.21(-3.60%)
Mar 13, 2019 5.979 5.990 5.840 5.965 17,148 -0.10(-1.65%)
Mar 12, 2019 6.010 6.170 6.010 6.065 28,426 -0.00(-0.08%)
Mar 11, 2019 5.870 6.100 5.870 6.070 46,246 +0.03(+0.50%)
Mar 08, 2019 6.025 6.100 5.950 6.040 76,600 -0.10(-1.63%)
Mar 07, 2019 6.360 6.360 6.110 6.140 54,625 -0.31(-4.81%)
Mar 06, 2019 6.630 6.630 6.440 6.450 70,703 +0.17(+2.63%)
Mar 05, 2019 6.235 6.310 6.170 6.285 27,849 +0.14(+2.28%)
Mar 04, 2019 6.215 6.240 6.080 6.145 28,487 +0.19(+3.28%)
Mar 01, 2019 6.010 6.010 5.830 5.950 45,000 +0.08(+1.36%)
Feb 28, 2019 5.930 5.930 5.870 5.870 579,370 -0.21(-3.37%)
Feb 27, 2019 6.190 6.190 6.040 6.075 60,640 -0.31(-4.86%)
Feb 26, 2019 6.570 6.570 6.210 6.385 52,707 -0.74(-10.32%)
Feb 25, 2019 7.320 7.500 7.050 7.120 59,978 -0.41(-5.44%)
Feb 22, 2019 7.525 7.580 7.370 7.530 37,400 +0.85(+12.72%)
Feb 21, 2019 6.640 6.700 6.640 6.680 14,618 +0.09(+1.44%)
Feb 20, 2019 6.760 6.760 6.470 6.585 52,584 +0.09(+1.42%)
Feb 19, 2019 6.280 6.540 6.280 6.492 33,943 -0.19(-2.81%)
Feb 15, 2019 6.740 6.740 6.600 6.680 212,700 -0.20(-2.84%)
Feb 14, 2019 6.970 6.970 6.790 6.875 40,121 -0.19(-2.69%)
Feb 13, 2019 7.085 7.170 6.990 7.065 59,904 +0.69(+10.82%)
Feb 12, 2019 6.450 6.490 6.300 6.375 16,904 -0.07(-1.09%)
Feb 11, 2019 6.350 6.500 6.350 6.445 20,908 +0.28(+4.46%)
Feb 08, 2019 6.240 6.240 6.080 6.170 35,500 +0.21(+3.52%)
Feb 07, 2019 5.810 5.990 5.810 5.960 238,565 -0.09(-1.57%)
Feb 06, 2019 6.140 6.170 6.030 6.055 178,611 -0.08(-1.38%)
Feb 05, 2019 6.025 6.170 6.010 6.140 54,111 +0.14(+2.33%)
Feb 04, 2019 5.930 6.050 5.930 6.000 109,131 -0.06(-0.99%)
Feb 01, 2019 5.950 6.220 5.950 6.060 144,900 -0.17(-2.73%)
Jan 31, 2019 6.060 6.260 6.060 6.230 135,535 +0.05(+0.73%)
Jan 30, 2019 6.160 6.210 6.080 6.185 34,138 -0.04(-0.64%)
Jan 29, 2019 6.110 6.320 6.110 6.225 54,286 +0.21(+3.58%)
Jan 28, 2019 6.210 6.210 5.944 6.010 242,657 -0.18(-2.91%)
Jan 25, 2019 6.040 6.220 6.040 6.190 26,000 +0.20(+3.34%)
Jan 24, 2019 6.040 6.040 5.915 5.990 88,564 +0.25(+4.45%)
Jan 23, 2019 5.830 5.830 5.710 5.735 81,251 -0.00(-0.09%)
Jan 22, 2019 5.640 5.880 5.640 5.740 407,430 -0.47(-7.57%)
Jan 18, 2019 6.120 6.230 6.120 6.210 227,000 +0.33(+5.61%)
Jan 17, 2019 5.790 5.940 5.790 5.880 89,171 +0.00(+0.00%)
Jan 16, 2019 5.970 5.970 5.850 5.880 44,344 -0.17(-2.81%)
Jan 15, 2019 5.940 6.170 5.940 6.050 81,016 +0.19(+3.33%)
Jan 14, 2019 5.910 5.910 5.723 5.855 249,237 -0.07(-1.26%)
Jan 11, 2019 5.960 5.960 5.760 5.930 518,500 +0.25(+4.49%)
Jan 10, 2019 5.560 5.690 5.560 5.675 119,294 -0.07(-1.13%)
Jan 09, 2019 5.800 5.800 5.680 5.740 37,865 +0.29(+5.32%)
Jan 08, 2019 5.390 5.470 5.260 5.450 85,097 +0.21(+4.11%)
Jan 07, 2019 5.240 5.240 5.030 5.235 216,710 -0.05(-1.04%)
Jan 04, 2019 5.270 5.320 5.130 5.290 101,200 +0.12(+2.42%)
Jan 03, 2019 5.210 5.220 5.150 5.165 41,461 -0.43(-7.77%)
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.