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 (%)
Feb 29, 2024 2.360 2.414 2.360 2.400 5,378 +0.09(+3.91%)
Feb 28, 2024 2.261 2.330 2.261 2.310 12,342 -0.07(-2.98%)
Feb 27, 2024 2.415 2.438 2.380 2.381 11,303 -0.02(-0.80%)
Feb 26, 2024 2.400 2.420 2.385 2.400 4,688 +0.02(+1.05%)
Feb 23, 2024 2.341 2.375 2.341 2.375 982 -0.02(-0.84%)
Feb 22, 2024 2.375 2.420 2.375 2.395 1,687 +0.06(+2.68%)
Feb 21, 2024 2.300 2.335 2.300 2.333 2,881 +0.10(+4.60%)
Feb 20, 2024 2.230 2.230 2.170 2.230 400 -0.01(-0.51%)
Feb 16, 2024 2.190 2.290 2.190 2.241 6,364 -0.03(-1.47%)
Feb 15, 2024 2.286 2.300 2.260 2.275 3,993 +0.12(+5.79%)
Feb 14, 2024 2.175 2.175 2.150 2.150 1,261 -0.05(-2.25%)
Feb 13, 2024 2.220 2.330 2.200 2.200 8,500 -0.01(-0.45%)
Feb 12, 2024 2.211 2.280 2.210 2.210 7,668 +0.01(+0.44%)
Feb 09, 2024 2.230 2.260 2.200 2.200 3,489 +0.00(+0.01%)
Feb 08, 2024 2.240 2.240 2.171 2.200 3,342 -0.01(-0.45%)
Feb 07, 2024 2.220 2.250 2.200 2.210 11,538 +0.02(+0.90%)
Feb 06, 2024 2.195 2.195 2.190 2.190 1,111 +0.10(+4.79%)
Feb 05, 2024 2.040 2.090 2.040 2.090 5,795 -0.02(-0.71%)
Feb 02, 2024 2.090 2.120 2.071 2.105 15,696 -0.06(-3.00%)
Feb 01, 2024 2.150 2.170 2.150 2.170 8,157 -0.04(-1.59%)
Jan 31, 2024 2.180 2.205 2.180 2.205 2,430 -0.15(-6.57%)
Jan 30, 2024 2.370 2.370 2.360 2.360 6,885 -0.05(-2.07%)
Jan 29, 2024 2.430 2.440 2.390 2.410 58,941 +0.04(+1.69%)
Jan 26, 2024 2.370 2.370 2.370 2.370 7,795 -0.14(-5.58%)
Jan 25, 2024 2.550 2.550 2.510 2.510 5,816 -0.08(-3.09%)
Jan 24, 2024 2.610 2.660 2.590 2.590 40,661 +0.06(+2.57%)
Jan 23, 2024 2.500 2.540 2.500 2.525 5,538 +0.06(+2.64%)
Jan 22, 2024 2.442 2.470 2.442 2.460 4,990 -0.12(-4.65%)
Jan 19, 2024 2.570 2.580 2.560 2.580 5,171 +0.00(+0.00%)
Jan 18, 2024 2.560 2.580 2.560 2.580 11,704 +0.08(+3.20%)
Jan 17, 2024 2.510 2.510 2.470 2.500 54,557 -0.10(-3.66%)
Jan 16, 2024 2.590 2.603 2.590 2.595 23,243 -0.07(-2.63%)
Jan 12, 2024 2.664 2.665 2.640 2.665 2,323 +0.10(+3.70%)
Jan 11, 2024 2.600 2.600 2.570 2.570 9,158 +0.02(+0.78%)
Jan 10, 2024 2.570 2.590 2.550 2.550 13,602 -0.02(-0.78%)
Jan 09, 2024 2.574 2.590 2.550 2.570 4,837 -0.03(-1.15%)
Jan 08, 2024 2.500 2.620 2.500 2.600 3,937 -0.04(-1.52%)
Jan 05, 2024 2.655 2.655 2.640 2.640 1,339 -0.02(-0.75%)
Jan 04, 2024 2.660 2.675 2.660 2.660 21,417 -0.09(-3.27%)
Jan 03, 2024 2.720 2.770 2.720 2.750 2,034 -0.05(-1.79%)
Jan 02, 2024 2.836 2.840 2.786 2.800 1,543 -0.09(-3.11%)
Dec 29, 2023 2.900 2.905 2.890 2.890 9,880 +0.11(+3.96%)
Dec 28, 2023 2.770 2.800 2.700 2.780 10,145 +0.05(+1.83%)
Dec 27, 2023 2.720 2.760 2.720 2.730 15,008 -0.07(-2.50%)
Dec 26, 2023 2.770 2.850 2.770 2.800 11,609 -0.01(-0.36%)
Dec 22, 2023 2.800 2.830 2.800 2.810 19,357 -0.08(-2.77%)
Dec 21, 2023 2.880 2.895 2.880 2.890 29,861 -0.07(-2.37%)
Dec 20, 2023 2.965 2.980 2.960 2.960 21,357 -0.07(-2.46%)
Dec 19, 2023 3.020 3.035 3.020 3.035 20,377 +0.03(+1.00%)
Dec 18, 2023 2.910 3.008 2.910 3.005 2,388 +0.02(+0.84%)
Dec 15, 2023 2.980 3.000 2.980 2.980 17,589 +0.02(+0.54%)
Dec 14, 2023 2.970 2.970 2.840 2.964 26,437 +0.15(+5.48%)
Dec 13, 2023 2.750 2.810 2.740 2.810 11,650 +0.09(+3.31%)
Dec 12, 2023 2.685 2.720 2.680 2.720 21,127 +0.12(+4.45%)
Dec 11, 2023 2.520 2.610 2.520 2.604 7,123 +0.00(+0.15%)
Dec 08, 2023 2.608 2.620 2.590 2.600 13,397 -0.05(-1.89%)
Dec 07, 2023 2.650 2.660 2.650 2.650 8,544 +0.08(+3.12%)
Dec 06, 2023 2.580 2.580 2.570 2.570 2,997 +0.07(+2.78%)
Dec 05, 2023 2.490 2.510 2.490 2.501 23,782 -0.08(-3.08%)
Dec 04, 2023 2.561 2.599 2.561 2.580 43,965 -0.13(-4.88%)
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.