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

Aac Acoustic Tec ADR (OP: AACAY )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:45 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 5.045 5.150 4.820 5.080 325,929 -0.02(-0.39%)
Mar 30, 2020 5.050 5.100 4.850 5.100 672,042 +0.12(+2.51%)
Mar 27, 2020 5.460 5.460 4.960 4.975 84,300 -0.66(-11.63%)
Mar 26, 2020 5.070 5.630 5.070 5.630 158,383 +0.44(+8.39%)
Mar 25, 2020 4.770 5.280 4.770 5.194 42,724 +0.13(+2.65%)
Mar 24, 2020 4.865 5.110 4.865 5.060 219,279 +0.42(+9.17%)
Mar 23, 2020 4.400 4.750 4.400 4.635 106,216 -0.15(-3.03%)
Mar 20, 2020 5.320 5.320 4.720 4.780 123,200 -0.29(-5.72%)
Mar 19, 2020 4.862 5.160 4.710 5.070 133,937 +0.49(+10.75%)
Mar 18, 2020 4.380 4.746 4.380 4.578 106,962 -0.56(-10.93%)
Mar 17, 2020 4.830 5.450 4.830 5.140 109,341 +0.25(+5.11%)
Mar 16, 2020 4.830 5.110 4.580 4.890 75,434 -0.94(-16.12%)
Mar 13, 2020 5.810 6.040 5.610 5.830 89,000 +0.32(+5.81%)
Mar 12, 2020 5.430 5.630 5.430 5.510 122,549 -0.72(-11.56%)
Mar 11, 2020 6.260 6.385 6.210 6.230 65,510 -0.40(-6.03%)
Mar 10, 2020 6.505 6.680 6.420 6.630 54,391 +0.30(+4.74%)
Mar 09, 2020 6.230 6.400 6.090 6.330 51,461 -0.31(-4.67%)
Mar 06, 2020 6.730 6.730 6.450 6.640 55,600 +0.00(+0.07%)
Mar 05, 2020 6.705 6.745 6.610 6.635 50,974 +0.11(+1.61%)
Mar 04, 2020 6.535 6.650 6.500 6.530 60,067 +0.02(+0.31%)
Mar 03, 2020 6.450 6.675 6.450 6.510 71,262 -0.12(-1.81%)
Mar 02, 2020 6.695 6.695 6.520 6.630 123,604 +0.09(+1.44%)
Feb 28, 2020 6.310 6.560 6.310 6.536 69,700 -0.24(-3.60%)
Feb 27, 2020 6.900 6.910 6.780 6.780 42,192 -0.29(-4.07%)
Feb 26, 2020 7.170 7.170 7.060 7.068 100,440 -0.00(-0.03%)
Feb 25, 2020 7.152 7.210 7.030 7.070 91,619 +0.08(+1.14%)
Feb 24, 2020 6.990 7.140 6.900 6.990 35,026 -0.19(-2.65%)
Feb 21, 2020 7.180 7.250 7.160 7.180 61,500 +0.00(+0.00%)
Feb 20, 2020 7.120 7.250 7.120 7.180 37,510 -0.06(-0.83%)
Feb 19, 2020 7.210 7.330 7.170 7.240 57,960 +0.02(+0.28%)
Feb 18, 2020 7.070 7.250 7.070 7.220 23,841 -0.11(-1.50%)
Feb 14, 2020 7.220 7.340 7.220 7.330 17,100 -0.21(-2.76%)
Feb 13, 2020 7.670 7.670 7.500 7.538 17,901 -0.22(-2.86%)
Feb 12, 2020 7.625 7.790 7.570 7.760 44,224 +0.22(+2.92%)
Feb 11, 2020 7.530 7.590 7.530 7.540 21,476 +0.16(+2.17%)
Feb 10, 2020 7.260 7.430 7.260 7.380 21,658 +0.07(+0.96%)
Feb 07, 2020 7.310 7.360 7.300 7.310 15,100 -0.18(-2.40%)
Feb 06, 2020 7.640 7.640 7.440 7.490 59,879 -0.00(-0.07%)
Feb 05, 2020 7.492 7.600 7.480 7.495 62,804 +0.01(+0.13%)
Feb 04, 2020 7.390 7.520 7.390 7.485 41,161 +0.20(+2.67%)
Feb 03, 2020 7.400 7.400 7.280 7.290 12,804 +0.25(+3.55%)
Jan 31, 2020 7.230 7.230 6.970 7.040 44,800 -0.13(-1.88%)
Jan 30, 2020 7.083 7.190 7.020 7.175 56,245 -0.46(-6.09%)
Jan 29, 2020 7.640 7.640 7.540 7.640 1,017,353 +0.08(+1.06%)
Jan 28, 2020 7.650 7.650 7.480 7.560 208,829 +0.07(+0.93%)
Jan 27, 2020 7.600 7.600 7.370 7.490 108,734 -0.45(-5.67%)
Jan 24, 2020 8.010 8.010 7.830 7.940 45,800 +0.00(+0.03%)
Jan 23, 2020 8.040 8.040 7.820 7.938 36,145 -0.21(-2.60%)
Jan 22, 2020 8.110 8.220 8.110 8.150 37,531 +0.16(+2.00%)
Jan 21, 2020 8.140 8.140 7.880 7.990 63,298 -0.42(-4.99%)
Jan 17, 2020 8.210 8.490 8.210 8.410 26,600 +0.14(+1.69%)
Jan 16, 2020 8.360 8.360 8.100 8.270 45,406 -0.10(-1.19%)
Jan 15, 2020 8.500 8.530 8.370 8.370 18,934 +0.07(+0.84%)
Jan 14, 2020 8.540 8.540 8.270 8.300 36,666 -0.43(-4.98%)
Jan 13, 2020 8.510 8.780 8.510 8.735 37,771 +0.17(+2.04%)
Jan 10, 2020 8.502 8.610 8.480 8.560 23,900 +0.07(+0.82%)
Jan 09, 2020 8.340 8.630 8.340 8.490 27,600 +0.25(+3.03%)
Jan 08, 2020 8.150 8.260 8.150 8.240 35,150 +0.04(+0.49%)
Jan 07, 2020 8.179 8.340 8.179 8.200 25,400 -0.12(-1.44%)
Jan 06, 2020 8.240 8.320 8.150 8.320 50,776 -0.19(-2.23%)
Jan 03, 2020 8.650 8.650 8.460 8.510 32,600 -0.53(-5.86%)
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.