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

Aac Acoustic Tec ADR (OP: AACAY )

3.070 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 29, 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 (%)
Sep 30, 2020 5.500 5.500 5.360 5.380 64,516 +0.07(+1.32%)
Sep 29, 2020 5.310 5.450 5.180 5.310 29,659 +0.06(+1.14%)
Sep 28, 2020 5.295 5.420 5.240 5.250 18,214 -0.04(-0.76%)
Sep 25, 2020 5.450 5.450 5.210 5.290 44,900 -0.12(-2.21%)
Sep 24, 2020 5.510 5.510 5.320 5.409 38,132 -0.08(-1.47%)
Sep 23, 2020 5.640 5.640 5.450 5.490 125,254 -0.04(-0.76%)
Sep 22, 2020 5.480 5.648 5.480 5.532 28,125 -0.03(-0.50%)
Sep 21, 2020 5.710 5.710 5.490 5.560 21,688 -0.14(-2.46%)
Sep 18, 2020 5.670 5.760 5.670 5.700 286,200 -0.13(-2.23%)
Sep 17, 2020 5.980 5.980 5.810 5.830 21,604 -0.06(-1.02%)
Sep 16, 2020 6.000 6.030 5.890 5.890 32,585 -0.08(-1.34%)
Sep 15, 2020 6.200 6.200 5.870 5.970 45,044 +0.02(+0.34%)
Sep 14, 2020 6.000 6.000 5.870 5.950 38,774 +0.16(+2.76%)
Sep 11, 2020 6.000 6.000 5.740 5.790 498,500 +0.02(+0.35%)
Sep 10, 2020 5.885 5.920 5.760 5.770 126,877 -0.35(-5.76%)
Sep 09, 2020 5.970 6.200 5.970 6.122 21,180 +0.19(+3.25%)
Sep 08, 2020 5.891 6.120 5.840 5.930 54,689 -0.21(-3.42%)
Sep 04, 2020 6.290 6.290 6.010 6.140 44,400 -0.06(-0.90%)
Sep 03, 2020 6.360 6.360 6.120 6.196 24,187 -0.14(-2.27%)
Sep 02, 2020 6.370 6.370 6.280 6.340 74,878 +0.08(+1.28%)
Sep 01, 2020 6.340 6.340 6.210 6.260 89,270 +0.05(+0.81%)
Aug 31, 2020 6.242 6.370 6.160 6.210 35,991 -0.08(-1.27%)
Aug 28, 2020 6.310 6.420 6.200 6.290 17,700 -0.02(-0.32%)
Aug 27, 2020 6.340 6.370 6.310 6.310 21,026 +0.20(+3.27%)
Aug 26, 2020 6.300 6.300 6.090 6.110 33,411 -0.20(-3.16%)
Aug 25, 2020 6.270 6.310 6.210 6.310 72,793 -0.30(-4.54%)
Aug 24, 2020 6.830 6.950 6.600 6.610 75,295 -0.25(-3.64%)
Aug 21, 2020 6.955 7.080 6.840 6.860 63,300 -0.21(-2.97%)
Aug 20, 2020 6.970 7.100 6.970 7.070 56,257 +0.19(+2.76%)
Aug 19, 2020 6.870 6.980 6.870 6.880 102,373 -0.14(-1.99%)
Aug 18, 2020 7.270 7.270 7.010 7.020 22,440 -0.29(-3.97%)
Aug 17, 2020 7.200 7.320 7.200 7.310 17,531 +0.08(+1.18%)
Aug 14, 2020 7.160 7.240 7.160 7.225 23,400 -0.04(-0.48%)
Aug 13, 2020 7.210 7.300 7.210 7.260 28,027 -0.08(-1.09%)
Aug 12, 2020 7.480 7.480 7.240 7.340 47,347 -0.06(-0.81%)
Aug 11, 2020 7.450 7.510 7.400 7.400 33,830 -0.01(-0.13%)
Aug 10, 2020 7.320 7.560 7.320 7.410 24,800 -0.38(-4.88%)
Aug 07, 2020 7.980 7.980 7.710 7.790 33,900 -0.17(-2.14%)
Aug 06, 2020 8.080 8.080 7.890 7.960 26,694 -0.05(-0.63%)
Aug 05, 2020 7.980 8.080 7.980 8.010 45,130 +0.05(+0.63%)
Aug 04, 2020 7.850 7.960 7.850 7.960 53,090 -0.01(-0.13%)
Aug 03, 2020 8.050 8.050 7.850 7.970 92,650 +0.15(+1.92%)
Jul 31, 2020 7.905 8.000 7.770 7.820 17,500 +0.22(+2.89%)
Jul 30, 2020 7.593 7.690 7.490 7.600 33,806 +0.07(+1.00%)
Jul 29, 2020 7.650 7.650 7.470 7.525 21,175 +0.15(+1.96%)
Jul 28, 2020 7.440 7.440 7.360 7.380 25,664 +0.07(+0.92%)
Jul 27, 2020 7.180 7.450 7.180 7.312 46,017 -0.04(-0.51%)
Jul 24, 2020 7.375 7.510 7.240 7.350 69,500 -0.20(-2.68%)
Jul 23, 2020 7.660 7.768 7.540 7.553 47,605 +0.49(+6.90%)
Jul 22, 2020 6.730 7.080 6.730 7.065 111,686 -0.14(-2.01%)
Jul 21, 2020 7.480 7.480 7.170 7.210 42,550 +0.25(+3.59%)
Jul 20, 2020 6.760 7.030 6.760 6.960 41,390 +0.21(+3.19%)
Jul 17, 2020 6.695 6.800 6.640 6.745 41,700 -0.05(-0.81%)
Jul 16, 2020 6.650 6.920 6.650 6.800 28,682 -0.29(-4.09%)
Jul 15, 2020 7.000 7.280 7.000 7.090 44,977 -0.54(-7.07%)
Jul 14, 2020 7.750 7.750 7.520 7.630 34,527 -0.09(-1.17%)
Jul 13, 2020 7.680 7.900 7.680 7.720 41,999 +0.08(+1.05%)
Jul 10, 2020 8.090 8.090 7.540 7.640 25,000 -0.13(-1.67%)
Jul 09, 2020 7.875 8.010 7.730 7.770 27,414 +0.11(+1.44%)
Jul 08, 2020 7.580 7.670 7.580 7.660 20,588 +0.29(+3.99%)
Jul 07, 2020 7.160 7.610 7.160 7.366 23,518 -0.07(-0.99%)
Jul 06, 2020 7.350 7.750 7.350 7.440 39,260 +1.15(+18.28%)
Jul 02, 2020 6.070 6.330 6.070 6.290 39,300 +0.14(+2.27%)
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.