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

Aac Acoustic Tec ADR (OP: AACAY )

2.960 -0.210 (-6.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2021 4.370 4.370 4.100 4.270 112,947 -0.08(-1.78%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.150 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
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.