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

Aac Tech Holdings (OP: AACAF )

4.280 +0.430 (+11.17%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 8, 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 (%)
Aug 29, 2013 4.480 4.480 4.480 0 +0.11(+2.52%)
Aug 28, 2013 4.360 4.370 4.360 4.370 2,410 -0.15(-3.32%)
Aug 26, 2013 4.520 4.520 4.520 0 -0.04(-0.87%)
Aug 23, 2013 4.560 4.560 4.560 4.560 3,396 -0.19(-4.00%)
Aug 22, 2013 4.730 4.750 4.730 4.750 4,000 +0.30(+6.74%)
Aug 21, 2013 4.450 4.450 4.450 4.450 500 +0.11(+2.53%)
Aug 20, 2013 4.300 4.420 4.300 4.340 9,000 -0.18(-3.98%)
Aug 19, 2013 4.520 4.551 4.520 4.520 3,650 -0.39(-7.94%)
Aug 16, 2013 4.890 4.910 4.890 4.910 1,050 +0.00(+0.00%)
Aug 15, 2013 4.910 4.910 4.910 4.910 1,000 +0.09(+1.89%)
Aug 14, 2013 4.780 4.840 4.780 4.819 3,164 -0.00(-0.02%)
Aug 13, 2013 4.820 4.820 4.760 4.820 3,985 +0.22(+4.78%)
Aug 12, 2013 4.600 4.710 4.600 4.600 6,700 -0.04(-0.86%)
Aug 09, 2013 4.660 4.660 4.640 4.640 4,200 -0.01(-0.22%)
Aug 08, 2013 4.600 4.650 4.600 4.650 3,000 +0.07(+1.53%)
Aug 07, 2013 4.610 4.610 4.580 4.580 4,350 -0.06(-1.30%)
Aug 06, 2013 4.660 4.660 4.630 4.640 2,850 -0.06(-1.27%)
Aug 05, 2013 4.640 4.700 4.640 4.700 3,000 +0.01(+0.21%)
Aug 02, 2013 4.600 4.690 4.600 4.690 5,750 -0.08(-1.68%)
Aug 01, 2013 4.760 4.770 4.760 4.770 1,280 +0.12(+2.58%)
Jul 31, 2013 4.720 4.720 4.650 4.650 3,000 -0.10(-2.11%)
Jul 30, 2013 4.760 4.760 4.750 4.750 2,000 +0.08(+1.71%)
Jul 29, 2013 4.750 4.750 4.670 4.670 1,200 -0.01(-0.22%)
Jul 26, 2013 4.760 4.760 4.680 4.680 2,000 -0.17(-3.50%)
Jul 25, 2013 4.850 4.850 4.850 4.850 500 +0.27(+5.80%)
Jul 24, 2013 4.530 4.584 4.530 4.584 1,600 +0.20(+4.66%)
Jul 23, 2013 4.380 4.380 4.380 4.380 26,950 +0.06(+1.39%)
Jul 22, 2013 4.310 4.320 4.320 4.320 18,100 -0.04(-0.92%)
Jul 19, 2013 4.360 4.360 4.360 4.360 600 -0.24(-5.22%)
Jul 18, 2013 4.580 4.600 4.580 4.600 5,200 -0.01(-0.22%)
Jul 17, 2013 4.720 4.720 4.610 4.610 700 -0.34(-6.87%)
Jul 16, 2013 4.950 4.950 4.950 4.950 1,000 -0.00(-0.00%)
Jul 15, 2013 4.950 4.950 4.950 4.950 600 +0.12(+2.49%)
Jul 12, 2013 4.790 4.830 4.780 4.830 1,700 +0.14(+2.99%)
Jul 11, 2013 4.700 4.790 4.690 4.690 2,400 -0.04(-0.85%)
Jul 10, 2013 4.690 4.880 4.680 4.730 8,517 -0.23(-4.66%)
Jul 09, 2013 5.020 5.280 4.961 4.961 3,400 -0.32(-6.04%)
Jul 08, 2013 5.280 5.290 5.280 5.280 800 -0.27(-4.86%)
Jul 03, 2013 5.550 5.550 5.550 5.550 0 -0.06(-1.07%)
Jul 02, 2013 5.610 5.610 5.610 5.610 1,800 +0.02(+0.36%)
Jul 01, 2013 5.580 5.600 5.580 5.590 1,350 -0.01(-0.18%)
Jun 28, 2013 5.600 5.600 5.600 5.600 500 +0.32(+6.06%)
Jun 26, 2013 5.280 5.280 5.280 5.280 450 +0.00(+0.00%)
Jun 25, 2013 5.180 5.280 5.180 5.280 11,975 +0.35(+7.10%)
Jun 24, 2013 5.220 5.220 4.930 4.930 14,875 -0.29(-5.56%)
Jun 21, 2013 5.270 5.270 5.220 5.220 4,600 -0.08(-1.51%)
Jun 20, 2013 5.360 5.360 5.300 5.300 3,200 -0.14(-2.57%)
Jun 19, 2013 5.440 5.450 5.440 5.440 10,000 +0.13(+2.45%)
Jun 17, 2013 5.310 5.310 5.310 0 -0.05(-0.93%)
Jun 14, 2013 5.360 5.360 5.360 5.360 500 -0.01(-0.19%)
Jun 13, 2013 5.310 5.370 5.310 5.370 11,800 -0.32(-5.62%)
Jun 12, 2013 5.580 5.690 5.580 5.690 350 +0.03(+0.53%)
Jun 11, 2013 5.630 5.660 5.630 5.660 2,750 -0.05(-0.88%)
Jun 10, 2013 5.850 5.850 5.710 5.710 14,115 +0.01(+0.18%)
Jun 07, 2013 5.700 5.700 5.700 5.700 1,100 -0.09(-1.55%)
Jun 06, 2013 5.790 5.790 5.790 5.790 26,500 -0.14(-2.36%)
Jun 05, 2013 5.980 5.990 5.930 5.930 5,850 -0.10(-1.66%)
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.