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

Aac Tech Holdings (OP: AACAF )

3.030 UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 25, 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 31, 2020 5.090 5.090 5.090 0 -0.28(-5.21%)
Mar 26, 2020 5.370 5.370 5.370 0 +0.76(+16.49%)
Mar 24, 2020 4.610 4.610 4.610 0 +0.21(+4.77%)
Mar 23, 2020 4.400 4.400 4.400 4.400 2,500 -0.92(-17.29%)
Mar 20, 2020 5.320 5.320 5.320 5.320 100 -1.20(-18.40%)
Mar 06, 2020 6.520 6.520 6.520 0 +0.00(+0.00%)
Mar 04, 2020 6.520 6.520 6.520 0 +0.22(+3.49%)
Feb 28, 2020 6.300 6.300 6.300 0 -0.76(-10.77%)
Feb 27, 2020 7.060 7.060 7.060 21 +0.00(+0.00%)
Feb 25, 2020 7.060 7.060 7.060 0 -0.04(-0.56%)
Feb 21, 2020 7.100 7.100 7.100 0 -0.19(-2.63%)
Feb 20, 2020 7.292 7.292 7.292 7.292 500 +0.03(+0.44%)
Feb 13, 2020 7.260 7.260 7.260 0 +0.00(+0.00%)
Feb 07, 2020 7.260 7.260 7.260 0 -0.39(-5.10%)
Jan 28, 2020 7.650 7.650 7.650 0 +0.09(+1.19%)
Jan 27, 2020 7.650 7.650 7.560 7.560 400 -0.54(-6.67%)
Jan 24, 2020 8.100 8.100 8.100 8.100 1,000 +0.01(+0.12%)
Jan 23, 2020 8.090 8.090 8.090 8.090 105 -0.53(-6.15%)
Jan 21, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
Jan 17, 2020 8.620 8.620 8.620 65 +0.00(+0.00%)
Jan 13, 2020 8.620 8.620 8.620 0 +0.41(+5.06%)
Jan 08, 2020 8.205 8.205 8.205 0 -0.15(-1.85%)
Jan 07, 2020 8.420 8.420 8.360 8.360 1,525 +0.07(+0.84%)
Jan 06, 2020 8.410 8.410 8.290 8.290 1,000 -0.73(-8.09%)
Jan 02, 2020 9.020 9.020 9.020 0 +0.50(+5.87%)
Dec 31, 2019 8.520 8.520 8.520 8.520 400 +0.10(+1.19%)
Dec 30, 2019 8.420 8.420 8.420 8.420 100 +0.15(+1.77%)
Dec 20, 2019 8.274 8.274 8.274 0 -0.52(-5.87%)
Dec 17, 2019 8.790 8.790 8.790 0 +0.56(+6.80%)
Dec 12, 2019 8.230 8.230 8.230 0 +1.08(+15.10%)
Dec 06, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Dec 05, 2019 7.390 7.390 7.150 7.150 202 -0.17(-2.32%)
Nov 19, 2019 7.320 7.320 7.320 0 +0.65(+9.69%)
Nov 18, 2019 6.673 6.673 6.673 6.673 203 +0.36(+5.75%)
Nov 11, 2019 6.310 6.310 6.310 0 -0.07(-1.09%)
Oct 31, 2019 6.380 6.380 6.380 0 +0.23(+3.74%)
Oct 24, 2019 6.150 6.150 6.150 0 +0.13(+2.24%)
Oct 23, 2019 5.810 5.810 6.015 65,520 +0.21(+3.53%)
Oct 17, 2019 5.810 5.810 5.810 0 +0.24(+4.22%)
Oct 10, 2019 5.575 5.575 5.575 0 +0.00(+0.00%)
Oct 07, 2019 5.575 5.575 5.575 0 +0.17(+3.24%)
Oct 04, 2019 5.400 5.400 5.400 50 +0.00(+0.00%)
Sep 23, 2019 5.400 5.400 5.400 0 -0.30(-5.26%)
Sep 20, 2019 5.700 5.700 5.700 75 +0.00(+0.00%)
Sep 19, 2019 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 18, 2019 5.600 5.700 5.600 5.700 300 +0.39(+7.27%)
Sep 16, 2019 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 13, 2019 5.314 5.314 5.314 5.314 100 +0.12(+2.38%)
Sep 12, 2019 5.190 5.190 5.190 5.190 500 +0.14(+2.77%)
Sep 10, 2019 5.050 5.050 5.050 0 +0.68(+15.56%)
Sep 04, 2019 4.370 4.370 4.370 0 +0.01(+0.23%)
Aug 27, 2019 4.360 4.360 4.360 0 -0.20(-4.39%)
Aug 23, 2019 4.560 4.560 4.560 0 -0.07(-1.51%)
Aug 16, 2019 4.630 4.630 4.630 0 +0.08(+1.76%)
Aug 12, 2019 4.550 4.550 4.550 0 -0.00(-0.04%)
Aug 09, 2019 4.520 4.552 4.520 4.552 2,400 -0.24(-4.94%)
Aug 06, 2019 4.788 4.788 4.788 0 -0.43(-8.27%)
Aug 05, 2019 5.220 5.220 5.220 50 +0.00(+0.00%)
Aug 01, 2019 5.220 5.220 5.220 0 -0.19(-3.51%)
Jul 30, 2019 5.410 5.410 5.410 0 -0.06(-1.10%)
Jul 29, 2019 5.470 5.470 5.470 5.470 1,000 +0.08(+1.48%)
Jul 11, 2019 5.390 5.390 5.390 0 -0.01(-0.19%)
Jun 28, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 26, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 21, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 14, 2019 5.400 5.400 5.400 0 -0.15(-2.70%)
Jun 11, 2019 5.550 5.550 5.550 0 +0.34(+6.43%)
Jun 05, 2019 5.215 5.215 5.215 0 +0.04(+0.68%)
Jun 04, 2019 5.180 5.180 5.180 5.180 100 -0.07(-1.33%)
May 31, 2019 5.250 5.250 5.250 0 -0.05(-0.94%)
May 30, 2019 5.300 5.300 5.300 5.300 250 -0.06(-1.12%)
May 29, 2019 5.360 5.360 5.360 5.360 600 -0.14(-2.55%)
May 20, 2019 5.500 5.500 5.500 0 +0.10(+1.85%)
May 17, 2019 5.400 5.400 5.400 5.400 100 -1.28(-19.15%)
May 16, 2019 6.679 6.679 6.679 25 +0.00(+0.00%)
May 06, 2019 6.679 6.679 6.679 0 +0.00(+0.00%)
May 02, 2019 6.679 6.679 6.679 0 -0.16(-2.36%)
Apr 24, 2019 6.840 6.840 6.840 0 +0.00(+0.00%)
Apr 23, 2019 6.840 6.840 6.840 30 +0.00(+0.00%)
Apr 18, 2019 6.950 6.950 6.840 6.840 4,500 +0.42(+6.54%)
Apr 08, 2019 6.420 6.420 6.420 0 +0.36(+5.94%)
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.