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 28, 2022 2.700 2.760 2.660 2.680 101,391 -0.16(-5.63%)
Feb 25, 2022 2.870 2.840 2.800 2.840 73,059 -0.02(-0.70%)
Feb 24, 2022 2.800 2.900 2.740 2.860 124,476 -0.09(-3.05%)
Feb 23, 2022 3.050 3.050 2.890 2.950 218,761 -0.03(-1.01%)
Feb 22, 2022 2.860 3.060 2.860 2.980 75,436 +0.00(+0.17%)
Feb 18, 2022 2.975 0 -0.00(-0.17%)
Feb 17, 2022 2.990 3.090 2.900 2.980 29,705 -0.02(-0.50%)
Feb 16, 2022 3.060 3.060 2.880 2.995 40,872 +0.04(+1.53%)
Feb 15, 2022 3.000 3.000 2.920 2.950 132,268 +0.03(+1.03%)
Feb 14, 2022 2.890 2.980 2.880 2.920 126,570 -0.01(-0.34%)
Feb 11, 2022 3.050 3.050 2.920 2.930 59,686 -0.05(-1.76%)
Feb 10, 2022 2.910 3.080 2.910 2.982 80,834 -0.04(-1.24%)
Feb 09, 2022 3.090 3.090 2.970 3.020 88,344 +0.06(+2.03%)
Feb 08, 2022 2.880 2.980 2.880 2.960 179,764 -0.01(-0.34%)
Feb 07, 2022 2.990 3.010 2.943 2.970 102,860 -0.10(-3.41%)
Feb 04, 2022 2.990 3.150 2.990 3.075 411,981 +0.07(+2.16%)
Feb 03, 2022 3.130 3.010 3.010 97,846 -0.02(-0.66%)
Feb 02, 2022 3.100 3.190 3.020 3.030 57,711 -0.01(-0.33%)
Feb 01, 2022 3.050 4.585 2.990 3.040 244,777 +0.02(+0.67%)
Jan 31, 2022 2.900 3.080 2.900 3.020 172,723 +0.04(+1.17%)
Jan 28, 2022 3.010 3.080 2.940 2.985 334,368 +0.03(+1.19%)
Jan 27, 2022 3.070 3.070 2.950 2.950 166,860 -0.14(-4.53%)
Jan 26, 2022 3.240 3.240 3.070 3.090 191,910 -0.05(-1.59%)
Jan 25, 2022 3.130 3.210 3.040 3.140 113,080 -0.10(-3.09%)
Jan 24, 2022 3.200 3.370 3.200 3.240 217,421 -0.06(-1.82%)
Jan 21, 2022 3.440 3.440 3.280 3.300 99,693 -0.26(-7.30%)
Jan 20, 2022 3.680 3.680 3.500 3.560 164,593 -0.41(-10.33%)
Jan 19, 2022 3.960 4.090 3.960 3.970 173,106 -0.22(-5.25%)
Jan 18, 2022 4.220 4.220 3.960 4.190 410,779 +0.01(+0.24%)
Jan 14, 2022 4.180 0 -0.04(-0.95%)
Jan 13, 2022 4.240 4.380 4.210 4.220 57,593 -0.09(-2.09%)
Jan 12, 2022 4.170 4.400 4.170 4.310 42,151 +0.10(+2.38%)
Jan 11, 2022 4.260 4.330 4.050 4.210 78,036 +0.03(+0.72%)
Jan 10, 2022 4.070 4.240 4.070 4.180 379,641 +0.05(+1.21%)
Jan 07, 2022 4.270 4.270 4.110 4.130 35,476 -0.10(-2.36%)
Jan 06, 2022 4.080 4.350 4.080 4.230 95,130 +0.04(+0.95%)
Jan 05, 2022 4.340 4.340 4.060 4.190 49,051 +0.04(+0.96%)
Jan 04, 2022 4.050 4.190 4.050 4.150 251,447 +0.26(+6.55%)
Jan 03, 2022 4.020 4.020 3.800 3.895 123,103 +0.02(+0.39%)
Dec 31, 2021 3.880 3.950 3.820 3.880 79,608 +0.06(+1.57%)
Dec 30, 2021 3.910 3.910 3.800 3.820 120,441 -0.04(-0.95%)
Dec 29, 2021 3.800 4.010 3.800 3.857 54,896 -0.05(-1.37%)
Dec 28, 2021 3.850 3.930 3.850 3.910 265,002 -0.02(-0.41%)
Dec 27, 2021 3.920 4.040 3.800 3.926 258,947 +0.03(+0.67%)
Dec 23, 2021 3.800 4.050 3.800 3.900 203,445 +0.03(+0.91%)
Dec 22, 2021 3.800 3.890 3.800 3.865 105,812 +0.01(+0.13%)
Dec 21, 2021 3.870 3.940 3.800 3.860 116,191 +0.04(+1.05%)
Dec 20, 2021 3.850 3.930 3.800 3.820 166,542 -0.15(-3.66%)
Dec 17, 2021 3.850 4.070 3.850 3.965 228,253 -0.04(-1.06%)
Dec 16, 2021 3.950 4.040 3.910 4.008 116,143 +0.07(+1.71%)
Dec 15, 2021 4.000 4.000 3.860 3.940 125,070 -0.12(-2.96%)
Dec 14, 2021 4.170 4.170 4.020 4.060 108,570 -0.05(-1.10%)
Dec 13, 2021 4.000 4.250 4.000 4.105 121,208 -0.07(-1.79%)
Dec 10, 2021 4.320 4.320 4.060 4.180 122,845 -0.04(-0.83%)
Dec 09, 2021 4.090 4.270 4.090 4.215 366,706 +0.02(+0.60%)
Dec 08, 2021 4.180 4.310 4.040 4.190 134,444 +0.02(+0.48%)
Dec 07, 2021 4.130 4.200 4.040 4.170 175,095 +0.03(+0.72%)
Dec 06, 2021 4.220 4.220 3.970 4.140 126,804 -0.03(-0.72%)
Dec 03, 2021 4.380 4.380 4.160 4.170 92,693 -0.00(-0.05%)
Dec 02, 2021 4.200 4.310 4.150 4.172 174,002 -0.10(-2.30%)
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.