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

Aac Acoustic Tec ADR (OP: AACAY )

3.015 +0.075 (+2.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 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 31, 2022 1.815 1.830 1.800 1.820 234,157 +0.06(+3.41%)
Aug 30, 2022 1.800 1.800 1.760 1.760 268,041 -0.02(-1.12%)
Aug 29, 2022 1.740 1.810 1.740 1.780 135,673 -0.02(-1.11%)
Aug 26, 2022 1.840 1.860 1.800 1.800 230,746 +0.03(+1.69%)
Aug 25, 2022 1.750 1.770 1.750 1.770 163,774 +0.01(+0.77%)
Aug 24, 2022 1.720 1.780 1.720 1.756 325,129 +0.05(+2.71%)
Aug 23, 2022 1.718 1.720 1.690 1.710 430,328 -0.01(-0.58%)
Aug 22, 2022 1.688 1.730 1.688 1.720 226,251 -0.08(-4.44%)
Aug 19, 2022 1.805 1.810 1.790 1.800 196,803 -0.05(-2.70%)
Aug 18, 2022 1.880 1.880 1.830 1.850 136,478 -0.02(-1.07%)
Aug 17, 2022 1.863 1.880 1.840 1.870 219,434 +0.00(+0.11%)
Aug 16, 2022 1.850 1.870 1.840 1.868 2,341,737 +0.00(+0.05%)
Aug 15, 2022 1.860 1.867 1.840 1.867 738,541 +0.02(+1.27%)
Aug 12, 2022 1.900 1.900 1.840 1.843 1,278,699 -0.03(-1.42%)
Aug 11, 2022 1.860 1.899 1.860 1.870 92,192 +0.05(+2.75%)
Aug 10, 2022 1.820 1.840 1.810 1.820 62,505 -0.04(-2.15%)
Aug 09, 2022 1.860 1.870 1.850 1.860 222,985 -0.01(-0.53%)
Aug 08, 2022 1.940 1.940 1.850 1.870 118,670 +0.02(+1.08%)
Aug 05, 2022 1.860 1.870 1.830 1.850 55,133 +0.02(+1.09%)
Aug 04, 2022 1.850 1.850 1.820 1.830 71,925 +0.01(+0.55%)
Aug 03, 2022 1.790 1.830 1.790 1.820 128,034 +0.02(+1.11%)
Aug 02, 2022 1.850 1.850 1.770 1.800 386,927 +0.00(+0.17%)
Aug 01, 2022 1.790 1.800 1.770 1.797 146,536 -0.09(-4.91%)
Jul 29, 2022 1.850 1.890 1.850 1.890 31,797 -0.07(-3.59%)
Jul 28, 2022 1.920 1.990 1.920 1.960 47,563 +0.00(+0.00%)
Jul 27, 2022 1.935 1.960 1.920 1.960 59,658 +0.03(+1.55%)
Jul 26, 2022 1.940 1.970 1.930 1.930 221,220 +0.00(+0.00%)
Jul 25, 2022 1.930 1.940 1.910 1.930 57,886 +0.00(+0.00%)
Jul 22, 2022 1.956 1.962 1.920 1.930 67,279 -0.04(-2.04%)
Jul 21, 2022 1.990 2.000 1.960 1.970 72,099 +0.01(+0.52%)
Jul 20, 2022 1.970 1.970 1.930 1.960 165,694 +0.02(+1.03%)
Jul 19, 2022 1.950 1.960 1.920 1.940 384,229 -0.01(-0.67%)
Jul 18, 2022 1.921 2.010 1.921 1.953 353,869 +0.00(+0.15%)
Jul 15, 2022 1.970 1.989 1.950 1.950 178,869 -0.10(-4.88%)
Jul 14, 2022 2.030 2.050 2.010 2.050 157,961 +0.06(+3.02%)
Jul 13, 2022 1.972 1.990 1.960 1.990 55,767 -0.02(-1.00%)
Jul 12, 2022 1.985 2.010 1.980 2.010 151,221 -0.04(-1.93%)
Jul 11, 2022 2.050 2.060 2.030 2.050 75,035 -0.05(-2.17%)
Jul 08, 2022 2.090 2.110 2.075 2.095 87,038 +0.03(+1.21%)
Jul 07, 2022 2.070 2.090 2.070 2.070 104,902 +0.02(+0.85%)
Jul 06, 2022 2.050 2.080 2.030 2.053 95,797 -0.08(-3.63%)
Jul 05, 2022 2.150 2.150 2.080 2.130 46,875 -0.15(-6.58%)
Jul 01, 2022 2.280 2.280 2.240 2.280 27,168 +0.01(+0.44%)
Jun 30, 2022 2.180 2.270 2.180 2.270 35,691 -0.06(-2.58%)
Jun 29, 2022 2.400 2.400 2.310 2.330 31,301 -0.01(-0.43%)
Jun 28, 2022 2.350 2.370 2.320 2.340 55,023 +0.10(+4.46%)
Jun 27, 2022 2.317 2.317 2.237 2.240 62,932 +0.12(+5.41%)
Jun 24, 2022 2.125 2.130 2.110 2.125 51,067 +0.07(+3.36%)
Jun 23, 2022 2.090 2.090 2.030 2.056 49,273 -0.11(-5.25%)
Jun 22, 2022 2.100 2.180 2.100 2.170 64,943 -0.03(-1.36%)
Jun 21, 2022 2.210 2.220 2.120 2.200 51,380 +0.09(+4.27%)
Jun 17, 2022 2.090 2.170 2.090 2.110 87,255 -0.01(-0.47%)
Jun 16, 2022 2.040 2.160 2.040 2.120 38,912 -0.05(-2.30%)
Jun 15, 2022 2.210 2.210 2.091 2.170 168,471 +0.06(+2.85%)
Jun 14, 2022 2.030 2.150 2.030 2.110 204,539 -0.00(-0.00%)
Jun 13, 2022 2.180 2.180 2.090 2.110 73,770 -0.05(-2.31%)
Jun 10, 2022 2.200 2.200 2.150 2.160 95,713 +0.01(+0.47%)
Jun 09, 2022 2.200 2.200 2.140 2.150 62,017 -0.08(-3.37%)
Jun 08, 2022 2.220 2.240 2.190 2.225 76,127 +0.06(+2.53%)
Jun 07, 2022 2.130 2.180 2.130 2.170 149,037 -0.03(-1.36%)
Jun 06, 2022 2.220 2.220 2.180 2.200 94,580 +0.02(+0.92%)
Jun 03, 2022 2.180 2.190 2.150 2.180 61,409 +0.00(+0.00%)
Jun 02, 2022 2.190 2.230 2.160 2.180 99,127 +0.02(+0.93%)
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.