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 (%)
Nov 30, 2022 2.370 2.370 2.270 2.280 56,733 +0.02(+0.88%)
Nov 29, 2022 2.250 2.270 2.230 2.260 32,400 +0.07(+3.20%)
Nov 28, 2022 2.110 2.220 2.110 2.190 69,234 +0.06(+2.82%)
Nov 25, 2022 2.120 2.130 2.110 2.130 22,433 +0.02(+0.95%)
Nov 23, 2022 2.100 2.160 2.100 2.110 65,383 -0.05(-2.31%)
Nov 22, 2022 2.230 2.230 2.130 2.160 49,484 +0.02(+0.93%)
Nov 21, 2022 2.150 2.190 2.140 2.140 25,586 -0.04(-1.83%)
Nov 18, 2022 2.210 2.230 2.180 2.180 24,367 -0.11(-4.80%)
Nov 17, 2022 2.247 2.290 2.245 2.290 22,628 +0.14(+6.51%)
Nov 16, 2022 2.130 2.170 2.120 2.150 23,785 -0.26(-10.79%)
Nov 15, 2022 2.390 2.430 2.380 2.410 102,846 +0.17(+7.59%)
Nov 14, 2022 2.255 2.270 2.240 2.240 27,172 -0.07(-3.03%)
Nov 11, 2022 2.280 2.340 2.280 2.310 40,354 -0.06(-2.53%)
Nov 10, 2022 2.330 2.370 2.310 2.370 74,027 +0.25(+11.79%)
Nov 09, 2022 2.140 2.150 2.080 2.120 96,196 +0.03(+1.44%)
Nov 08, 2022 2.050 2.090 2.040 2.090 227,764 -0.04(-1.88%)
Nov 07, 2022 2.100 2.130 2.080 2.130 150,468 -0.01(-0.47%)
Nov 04, 2022 2.090 2.150 2.090 2.140 70,325 +0.15(+7.54%)
Nov 03, 2022 1.840 2.000 1.840 1.990 89,978 +0.00(+0.00%)
Nov 02, 2022 2.060 2.060 1.960 1.990 123,564 +0.01(+0.51%)
Nov 01, 2022 1.880 1.990 1.880 1.980 307,883 +0.14(+7.61%)
Oct 31, 2022 1.800 1.840 1.790 1.840 266,198 +0.21(+12.88%)
Oct 28, 2022 1.630 1.640 1.610 1.630 208,868 -0.03(-1.81%)
Oct 27, 2022 1.680 1.700 1.660 1.660 346,712 +0.05(+3.11%)
Oct 26, 2022 1.600 1.620 1.580 1.610 125,909 +0.10(+6.27%)
Oct 25, 2022 1.530 1.540 1.500 1.515 433,173 +0.03(+2.36%)
Oct 24, 2022 1.470 1.480 1.430 1.480 401,792 -0.13(-8.07%)
Oct 21, 2022 1.600 1.610 1.590 1.610 317,113 +0.04(+2.25%)
Oct 20, 2022 1.590 1.610 1.570 1.575 321,744 +0.05(+3.59%)
Oct 19, 2022 1.540 1.550 1.520 1.520 279,717 +0.01(+0.66%)
Oct 18, 2022 1.551 1.560 1.510 1.510 433,230 +0.03(+2.03%)
Oct 17, 2022 1.490 1.512 1.480 1.480 333,060 +0.07(+4.96%)
Oct 14, 2022 1.420 1.450 1.410 1.410 259,696 -0.02(-1.40%)
Oct 13, 2022 1.385 1.440 1.301 1.430 331,688 -0.02(-1.21%)
Oct 12, 2022 1.450 1.480 1.440 1.448 206,995 -0.04(-2.72%)
Oct 11, 2022 1.464 1.490 1.450 1.488 733,445 -0.03(-2.11%)
Oct 10, 2022 1.540 1.550 1.480 1.520 426,664 -0.10(-6.17%)
Oct 07, 2022 1.615 1.630 1.570 1.620 178,922 -0.00(-0.12%)
Oct 06, 2022 1.610 1.640 1.610 1.622 259,032 -0.01(-0.49%)
Oct 05, 2022 1.490 1.630 1.490 1.630 269,594 +0.02(+1.24%)
Oct 04, 2022 1.544 1.630 1.544 1.610 960,398 +0.08(+5.23%)
Oct 03, 2022 1.490 1.530 1.490 1.530 162,502 +0.01(+0.66%)
Sep 30, 2022 1.570 1.570 1.510 1.520 213,861 -0.11(-6.75%)
Sep 29, 2022 1.620 1.630 1.567 1.630 153,443 -0.10(-5.78%)
Sep 28, 2022 1.705 1.730 1.690 1.730 252,016 +0.03(+1.76%)
Sep 27, 2022 1.700 1.720 1.650 1.700 570,844 +0.04(+2.41%)
Sep 26, 2022 1.680 1.710 1.660 1.660 357,310 +0.00(+0.00%)
Sep 23, 2022 1.670 1.700 1.620 1.660 302,709 -0.05(-2.92%)
Sep 22, 2022 1.650 1.730 1.650 1.710 221,579 +0.02(+1.18%)
Sep 21, 2022 1.680 1.690 1.640 1.690 217,995 -0.02(-1.17%)
Sep 20, 2022 1.700 1.740 1.690 1.710 486,653 -0.00(-0.06%)
Sep 19, 2022 1.693 1.720 1.693 1.711 329,968 -0.01(-0.52%)
Sep 16, 2022 1.710 1.750 1.700 1.720 356,108 -0.04(-2.27%)
Sep 15, 2022 1.750 1.780 1.740 1.760 318,422 -0.03(-1.68%)
Sep 14, 2022 1.770 1.790 1.760 1.790 224,500 +0.02(+1.13%)
Sep 13, 2022 1.800 1.820 1.770 1.770 262,472 -0.08(-4.32%)
Sep 12, 2022 1.813 1.850 1.800 1.850 227,878 +0.03(+1.65%)
Sep 09, 2022 1.800 1.820 1.790 1.820 276,424 +0.05(+2.82%)
Sep 08, 2022 1.770 1.810 1.770 1.770 196,925 -0.07(-3.80%)
Sep 07, 2022 1.810 1.850 1.810 1.840 424,124 +0.06(+3.37%)
Sep 06, 2022 1.780 1.790 1.760 1.780 249,649 -0.09(-4.81%)
Sep 02, 2022 1.870 1.880 1.850 1.870 835,004 -0.00(-0.27%)
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.