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

Aac Acoustic Tec ADR (OP: AACAY )

3.458 +0.033 (+0.96%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 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 (%)
Jul 28, 2023 2.235 363 +0.15(+7.45%)
Jul 27, 2023 2.085 2.090 2.080 2.080 1,477 -0.01(-0.48%)
Jul 26, 2023 2.090 2.090 2.090 2.090 314 -0.01(-0.48%)
Jul 25, 2023 2.140 2.150 2.090 2.100 10,488 -0.10(-4.55%)
Jul 24, 2023 2.160 2.200 2.160 2.200 12,572 +0.03(+1.38%)
Jul 21, 2023 2.170 2.170 2.170 2.170 2,140 -0.04(-1.81%)
Jul 20, 2023 2.210 2.210 2.210 2.210 1,028 -0.14(-5.88%)
Jul 19, 2023 2.348 2.348 2.348 2.348 1,001 +0.05(+2.09%)
Jul 18, 2023 2.305 2.305 2.300 2.300 906 -0.02(-0.69%)
Jul 17, 2023 2.325 2.325 2.316 2.316 542 -0.02(-1.03%)
Jul 14, 2023 2.335 2.360 2.335 2.340 1,495 +0.01(+0.43%)
Jul 13, 2023 2.340 2.360 2.330 2.330 13,282 -0.04(-1.69%)
Jul 12, 2023 2.370 2.380 2.360 2.370 20,879 +0.02(+1.07%)
Jul 11, 2023 2.340 2.345 2.340 2.345 1,055 +0.03(+1.50%)
Jul 10, 2023 2.330 2.330 2.310 2.310 3,580 -0.01(-0.28%)
Jul 07, 2023 2.380 2.380 2.290 2.317 4,012 +0.01(+0.52%)
Jul 06, 2023 2.311 2.311 2.305 2.305 952 +0.05(+1.99%)
Jul 03, 2023 2.260 51 -0.05(-2.16%)
Jun 30, 2023 2.310 2.310 2.310 2.310 954 +0.04(+1.54%)
Jun 29, 2023 2.260 2.280 2.260 2.275 6,056 -0.02(-0.66%)
Jun 28, 2023 2.280 2.300 2.270 2.290 9,927 +0.06(+2.92%)
Jun 27, 2023 2.190 2.240 2.190 2.225 822 +0.04(+1.60%)
Jun 26, 2023 2.180 2.200 2.180 2.190 4,746 +0.07(+3.30%)
Jun 23, 2023 2.110 2.150 2.110 2.120 2,391 -0.07(-3.21%)
Jun 22, 2023 2.199 2.220 2.190 2.190 2,072 -0.02(-0.85%)
Jun 21, 2023 2.215 2.215 2.209 2.209 1,917 -0.02(-0.94%)
Jun 20, 2023 2.280 2.280 2.230 2.230 4,181 -0.06(-2.62%)
Jun 16, 2023 2.300 2.320 2.290 2.290 3,889 -0.04(-1.93%)
Jun 15, 2023 2.320 2.340 2.320 2.335 2,015 +0.02(+0.86%)
Jun 14, 2023 2.270 2.320 2.270 2.315 17,145 +0.15(+7.16%)
Jun 13, 2023 2.160 2.179 2.160 2.160 5,697 +0.11(+5.38%)
Jun 12, 2023 2.080 2.080 2.050 2.050 8,209 +0.03(+1.49%)
Jun 09, 2023 2.020 2.040 2.020 2.020 8,946 +0.03(+1.51%)
Jun 08, 2023 1.990 1.990 1.970 1.990 17,428 +0.03(+1.53%)
Jun 07, 2023 1.980 1.980 1.960 1.960 4,452 -0.01(-0.25%)
Jun 06, 2023 1.960 1.970 1.920 1.965 17,087 -0.02(-1.26%)
Jun 05, 2023 1.980 1.990 1.980 1.990 25,010 +0.03(+1.79%)
Jun 02, 2023 1.910 1.960 1.910 1.955 12,192 +0.05(+2.36%)
Jun 01, 2023 1.890 1.920 1.890 1.910 13,268 -0.07(-3.54%)
May 31, 2023 1.990 1.990 1.980 1.980 8,663 -0.01(-0.25%)
May 30, 2023 1.990 1.990 1.980 1.985 2,160 -0.08(-4.11%)
May 26, 2023 2.020 2.085 2.020 2.070 4,208 +0.02(+1.17%)
May 25, 2023 2.075 2.075 2.040 2.046 10,700 -0.02(-1.16%)
May 24, 2023 2.070 2.070 2.070 2.070 1,850 -0.04(-1.92%)
May 23, 2023 2.125 2.125 2.111 2.111 2,253 -0.05(-2.29%)
May 22, 2023 2.150 2.160 2.150 2.160 1,869 +0.01(+0.47%)
May 19, 2023 2.230 2.320 2.145 2.150 9,174 +0.02(+0.94%)
May 18, 2023 2.125 2.130 2.111 2.130 25,971 +0.05(+2.40%)
May 17, 2023 2.085 2.090 2.070 2.080 4,078 +0.00(+0.00%)
May 16, 2023 2.082 2.110 2.080 2.080 4,751 -0.01(-0.48%)
May 15, 2023 2.100 2.100 2.090 2.090 1,807 -0.01(-0.24%)
May 12, 2023 2.095 2.095 2.080 2.095 1,088 -0.06(-2.78%)
May 11, 2023 2.120 2.155 2.120 2.155 12,646 +0.02(+1.17%)
May 10, 2023 2.140 2.150 2.130 2.130 5,191 +0.02(+1.19%)
May 09, 2023 2.100 2.105 2.100 2.105 3,668 +0.02(+0.84%)
May 08, 2023 2.120 2.120 2.080 2.087 3,660 -0.00(-0.12%)
May 05, 2023 2.050 2.105 2.050 2.090 15,643 +0.04(+1.95%)
May 04, 2023 2.070 2.070 2.050 2.050 3,336 -0.00(-0.01%)
May 03, 2023 2.050 2.075 2.050 2.050 3,317 +0.01(+0.50%)
May 02, 2023 2.030 2.040 2.010 2.040 14,717 -0.01(-0.49%)
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.