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 (%)
Mar 31, 2015 61.45 61.80 61.42 61.78 2,336 +0.78(+1.29%)
Mar 30, 2015 61.21 61.21 60.80 61.00 1,042 +3.24(+5.61%)
Mar 27, 2015 58.05 58.39 57.76 57.76 1,073 -1.51(-2.55%)
Mar 26, 2015 59.44 59.64 59.25 59.27 23,318 -2.55(-4.12%)
Mar 25, 2015 61.85 62.55 61.82 61.82 2,897 -8.28(-11.81%)
Mar 23, 2015 70.10 70.10 70.10 362 +1.13(+1.64%)
Mar 20, 2015 68.90 68.97 68.90 68.97 1,058 +0.07(+0.10%)
Mar 19, 2015 69.05 69.05 68.90 68.90 633 -0.36(-0.52%)
Mar 18, 2015 69.19 69.76 69.05 69.26 1,510 -0.12(-0.17%)
Mar 17, 2015 69.34 69.41 69.34 69.38 1,659 -0.86(-1.22%)
Mar 16, 2015 70.09 70.24 69.99 70.24 2,020 +1.58(+2.30%)
Mar 13, 2015 68.46 68.66 68.46 68.66 3,579 -0.71(-1.02%)
Mar 12, 2015 69.37 69.37 69.37 69.37 503 +0.53(+0.77%)
Mar 11, 2015 68.98 69.11 68.68 68.84 2,969 +0.53(+0.78%)
Mar 10, 2015 68.73 68.74 68.28 68.31 935 -1.64(-2.34%)
Mar 09, 2015 69.85 69.95 69.51 69.95 840 +1.57(+2.30%)
Mar 06, 2015 68.17 68.38 68.17 68.38 1,621 +0.94(+1.39%)
Mar 05, 2015 67.25 67.44 67.25 67.44 2,254 +0.33(+0.49%)
Mar 04, 2015 66.77 67.23 66.77 67.11 3,059 +1.96(+3.01%)
Mar 03, 2015 65.55 65.59 65.15 2,231 -0.44(-0.67%)
Mar 02, 2015 65.53 65.59 65.53 65.59 642 -0.86(-1.29%)
Feb 27, 2015 65.88 66.45 65.88 66.45 1,202 +1.08(+1.65%)
Feb 25, 2015 65.44 65.44 65.37 65.37 453 +1.96(+3.09%)
Feb 24, 2015 63.41 63.41 63.41 63.41 4,552 -0.49(-0.77%)
Feb 23, 2015 64.08 64.08 63.82 63.90 3,284 +2.56(+4.17%)
Feb 20, 2015 61.34 61.34 61.34 61.34 156 -0.27(-0.44%)
Feb 19, 2015 61.74 61.74 61.61 61.61 1,227 +0.25(+0.41%)
Feb 18, 2015 61.75 62.01 61.36 61.36 2,622 -2.14(-3.37%)
Feb 17, 2015 63.58 63.91 63.50 63.50 3,944 +0.25(+0.40%)
Feb 13, 2015 63.25 63.25 63.25 0 +0.00(+0.00%)
Feb 12, 2015 63.22 63.25 63.22 63.25 282 +1.30(+2.10%)
Feb 11, 2015 61.95 61.95 61.95 61.95 316 -2.70(-4.18%)
Feb 10, 2015 64.54 64.79 64.54 64.65 3,118 -0.51(-0.78%)
Feb 09, 2015 65.16 65.16 65.16 65.16 375 -1.02(-1.54%)
Feb 06, 2015 66.01 66.18 65.92 66.18 673 +0.13(+0.19%)
Feb 05, 2015 66.23 66.45 66.05 66.05 941 -1.52(-2.24%)
Feb 04, 2015 67.65 68.24 67.57 67.57 2,568 +2.22(+3.40%)
Feb 03, 2015 64.97 65.35 64.97 65.35 2,160 +2.59(+4.13%)
Feb 02, 2015 62.76 62.76 62.30 62.76 1,428 -0.79(-1.24%)
Jan 30, 2015 63.95 63.95 63.55 63.55 1,033 -0.81(-1.26%)
Jan 29, 2015 63.91 64.36 63.91 64.36 2,575 +3.27(+5.35%)
Jan 28, 2015 61.22 61.36 61.09 61.09 1,586 -0.71(-1.15%)
Jan 27, 2015 61.35 61.80 61.35 61.80 985 +0.20(+0.32%)
Jan 26, 2015 61.49 61.72 61.49 61.60 1,028 +0.13(+0.21%)
Jan 23, 2015 61.78 61.81 61.47 61.47 2,046 +0.93(+1.54%)
Jan 22, 2015 60.00 60.54 60.00 60.54 687 -2.08(-3.32%)
Jan 21, 2015 62.38 62.62 62.32 62.62 1,370 +2.95(+4.94%)
Jan 20, 2015 59.30 59.67 59.30 59.67 446 +0.63(+1.07%)
Jan 16, 2015 59.04 59.04 59.04 0 +0.08(+0.14%)
Jan 15, 2015 58.89 58.96 58.50 58.96 1,804 -0.93(-1.55%)
Jan 14, 2015 59.89 59.89 59.89 59.89 724 -0.93(-1.53%)
Jan 13, 2015 60.82 0 +3.12(+5.41%)
Jan 12, 2015 57.52 57.74 57.52 57.70 973 -1.02(-1.73%)
Jan 09, 2015 58.86 58.86 58.56 58.72 947 +1.80(+3.16%)
Jan 08, 2015 56.43 57.08 56.43 56.92 1,735 +3.27(+6.10%)
Jan 07, 2015 53.23 53.65 53.23 53.65 2,849 +0.53(+1.00%)
Jan 06, 2015 53.36 53.36 53.12 53.12 1,889 +0.09(+0.17%)
Jan 05, 2015 53.07 53.07 52.97 53.03 2,390 +0.32(+0.61%)
Jan 02, 2015 52.71 52.71 52.71 52.71 1,405 -0.91(-1.70%)
Dec 31, 2014 53.62 53.62 53.62 0 +0.73(+1.38%)
Dec 30, 2014 52.95 52.95 52.89 52.89 1,142 -0.92(-1.72%)
Dec 29, 2014 54.02 54.02 53.65 53.81 1,564 -0.29(-0.53%)
Dec 26, 2014 53.42 54.10 53.42 54.10 942 +1.60(+3.05%)
Dec 24, 2014 52.50 52.50 52.50 0 +0.04(+0.08%)
Dec 23, 2014 52.81 52.81 52.46 52.46 1,656 -0.46(-0.87%)
Dec 22, 2014 53.49 53.49 52.92 52.92 532 +0.79(+1.52%)
Dec 19, 2014 51.50 52.13 51.50 52.13 643 -0.39(-0.74%)
Dec 18, 2014 52.26 52.52 51.96 52.52 5,672 +0.17(+0.32%)
Dec 17, 2014 52.16 52.52 51.90 52.35 3,323 -0.05(-0.10%)
Dec 16, 2014 52.94 52.40 14,010 -0.74(-1.39%)
Dec 15, 2014 53.06 53.14 52.79 53.14 4,679 -1.12(-2.06%)
Dec 12, 2014 54.84 54.84 54.26 54.26 1,238 -0.21(-0.39%)
Dec 11, 2014 53.86 54.47 53.82 54.47 1,950 -0.07(-0.13%)
Dec 10, 2014 54.59 54.59 54.54 54.54 848 +0.65(+1.20%)
Dec 09, 2014 53.73 53.96 53.69 53.89 6,622 -1.09(-1.98%)
Dec 08, 2014 55.65 55.65 54.98 54.98 793 -1.01(-1.80%)
Dec 05, 2014 55.80 55.99 55.80 55.99 1,236 +0.51(+0.92%)
Dec 04, 2014 55.77 55.77 55.48 55.48 462 +0.33(+0.60%)
Dec 03, 2014 54.52 55.15 54.52 55.15 932 -1.31(-2.32%)
Dec 02, 2014 56.46 56.46 56.46 56.46 419 -0.37(-0.64%)
Dec 01, 2014 56.83 56.83 56.83 56.83 270 -2.19(-3.72%)
Nov 28, 2014 59.30 59.30 59.02 59.02 18,076 -0.93(-1.55%)
Nov 26, 2014 59.95 59.95 59.95 0 +2.11(+3.65%)
Nov 25, 2014 57.84 57.84 57.84 57.84 639 +1.67(+2.97%)
Nov 24, 2014 56.21 56.21 56.17 56.17 583 -0.65(-1.14%)
Nov 21, 2014 56.88 57.70 56.82 56.82 652 +0.24(+0.42%)
Nov 20, 2014 56.74 56.74 56.58 56.58 2,295 +1.06(+1.91%)
Nov 19, 2014 55.46 55.52 55.40 55.52 1,347 +0.34(+0.62%)
Nov 17, 2014 55.18 55.18 55.18 237 -1.22(-2.16%)
Nov 14, 2014 56.40 56.55 56.40 56.40 960 -0.42(-0.74%)
Nov 13, 2014 56.82 56.82 56.82 56.82 342 +1.19(+2.14%)
Nov 12, 2014 55.65 55.65 55.63 55.63 560 -0.85(-1.50%)
Nov 10, 2014 56.48 56.48 56.48 254 -2.54(-4.30%)
Nov 07, 2014 59.02 59.02 59.02 59.02 343 +0.06(+0.10%)
Nov 04, 2014 58.96 58.96 58.96 263 -1.94(-3.19%)
Nov 03, 2014 61.03 61.10 60.90 60.90 1,970 +1.30(+2.18%)
Oct 31, 2014 59.58 59.60 59.58 59.60 1,259 +1.41(+2.42%)
Oct 30, 2014 57.76 58.23 57.76 58.19 1,126 -0.57(-0.97%)
Oct 29, 2014 58.76 58.76 58.76 58.76 637 +1.72(+3.02%)
Oct 28, 2014 56.84 57.04 56.84 57.04 490 +0.70(+1.24%)
Oct 27, 2014 56.34 55.64 55.64 56.34 540 +0.70(+1.26%)
Oct 24, 2014 55.64 55.64 55.64 55.64 506 -1.20(-2.11%)
Oct 23, 2014 56.22 56.84 56.22 56.84 708 +0.02(+0.04%)
Oct 22, 2014 56.82 56.82 56.82 56.82 685 +2.16(+3.94%)
Oct 21, 2014 54.80 55.04 54.66 54.66 1,292 -0.14(-0.26%)
Oct 20, 2014 54.07 54.80 54.07 54.80 1,573 -1.48(-2.63%)
Oct 17, 2014 56.28 56.28 56.28 56.28 300 +1.19(+2.16%)
Oct 16, 2014 54.59 54.59 54.59 55.09 972 +1.18(+2.19%)
Oct 15, 2014 54.74 54.79 53.91 53.91 2,409 -1.07(-1.95%)
Oct 13, 2014 54.98 54.98 54.98 82 -1.14(-2.03%)
Oct 10, 2014 56.12 56.12 56.12 56.12 215 -0.23(-0.41%)
Oct 09, 2014 56.22 56.35 55.98 56.35 548 +0.01(+0.02%)
Oct 08, 2014 56.20 56.73 55.94 56.34 905 -0.56(-0.98%)
Oct 07, 2014 56.90 56.90 56.90 56.90 120 -0.62(-1.08%)
Oct 06, 2014 57.52 57.52 57.52 57.52 239 +1.17(+2.07%)
Oct 03, 2014 56.35 56.35 56.35 56.35 302 -0.58(-1.01%)
Oct 02, 2014 57.66 57.66 56.93 56.93 759 -0.74(-1.28%)
Oct 01, 2014 57.79 57.79 57.67 57.67 719 -0.16(-0.28%)
Sep 30, 2014 57.83 57.83 57.83 57.83 261 -0.14(-0.24%)
Sep 29, 2014 58.22 58.47 57.97 57.97 1,059 -1.37(-2.31%)
Sep 25, 2014 59.34 59.34 59.34 69 +0.51(+0.87%)
Sep 24, 2014 58.88 58.88 58.83 58.83 764 +2.03(+3.57%)
Sep 23, 2014 56.74 56.93 56.74 56.80 2,655 -0.98(-1.70%)
Sep 22, 2014 57.78 57.78 57.78 57.78 471 -2.32(-3.86%)
Sep 19, 2014 59.76 60.10 59.76 60.10 728 +0.83(+1.39%)
Sep 18, 2014 59.27 59.27 59.27 59.27 295 +0.89(+1.53%)
Sep 17, 2014 58.33 58.70 58.19 58.38 3,488 -1.36(-2.28%)
Sep 16, 2014 59.74 59.74 59.74 59.74 142 -1.28(-2.10%)
Sep 12, 2014 61.02 61.02 61.02 94 -1.26(-2.02%)
Sep 11, 2014 62.25 62.28 62.25 62.28 905 -0.45(-0.72%)
Sep 10, 2014 63.07 63.07 62.68 62.73 5,809 -1.49(-2.32%)
Sep 09, 2014 64.22 64.22 64.22 64.22 317 +0.05(+0.08%)
Sep 08, 2014 64.17 64.17 64.17 64.17 322 +0.18(+0.28%)
Sep 05, 2014 64.30 64.30 63.99 63.99 548 -2.93(-4.37%)
Sep 04, 2014 66.92 66.92 66.92 66.92 240 -0.47(-0.70%)
Sep 03, 2014 67.48 67.70 66.86 67.39 2,114 +3.73(+5.86%)
Sep 02, 2014 63.66 63.66 63.66 63.66 213 +1.70(+2.74%)
Aug 28, 2014 61.96 61.96 61.96 0 +0.11(+0.18%)
Aug 25, 2014 61.85 61.85 61.85 93 -0.13(-0.21%)
Aug 22, 2014 61.98 61.98 61.98 61.98 220 -0.82(-1.31%)
Aug 20, 2014 62.80 62.80 62.80 32 +3.31(+5.57%)
Aug 18, 2014 59.49 59.49 59.49 63 -0.19(-0.32%)
Aug 15, 2014 59.68 59.68 59.68 59.68 190 -0.46(-0.76%)
Aug 14, 2014 60.14 60.14 60.14 60.14 368 -3.36(-5.29%)
Aug 08, 2014 63.50 63.50 63.50 176 +2.80(+4.61%)
Aug 04, 2014 60.70 60.70 60.70 322 +1.35(+2.27%)
Aug 01, 2014 59.35 59.35 59.35 59.35 388 -1.10(-1.82%)
Jul 31, 2014 60.45 60.45 60.45 60.45 389 -0.41(-0.67%)
Jul 30, 2014 60.70 60.86 60.70 60.86 340 -0.91(-1.47%)
Jul 29, 2014 61.77 61.77 61.77 61.77 254 -0.62(-0.99%)
Jul 28, 2014 62.19 62.39 62.19 62.39 378 -0.51(-0.81%)
Jul 24, 2014 62.90 62.90 62.90 60 +0.48(+0.77%)
Jul 23, 2014 62.42 62.42 62.42 62.42 198 +0.08(+0.13%)
Jul 22, 2014 62.34 62.34 62.34 62.34 305 -0.25(-0.40%)
Jul 18, 2014 62.59 62.59 62.59 104 -0.17(-0.27%)
Jul 15, 2014 62.76 62.76 62.76 273 -1.18(-1.85%)
Jul 10, 2014 63.94 63.94 63.94 130 -2.80(-4.20%)
Jul 09, 2014 67.63 67.63 66.74 66.74 13,507 -1.71(-2.50%)
Jul 03, 2014 68.45 68.45 68.45 53 +1.10(+1.63%)
Jul 02, 2014 67.45 67.45 67.35 67.35 381 +2.37(+3.65%)
Jul 01, 2014 65.05 65.05 64.98 64.98 300 +0.16(+0.25%)
Jun 30, 2014 64.82 64.82 64.82 64.82 246 -0.57(-0.87%)
Jun 27, 2014 65.23 65.39 65.23 65.39 557 -0.93(-1.40%)
Jun 26, 2014 66.32 66.32 66.32 66.32 421 +0.11(+0.17%)
Jun 25, 2014 66.15 66.20 66.15 66.20 465 +0.73(+1.12%)
Jun 24, 2014 65.47 65.47 65.47 65.47 395 +0.63(+0.97%)
Jun 20, 2014 64.84 64.84 64.84 178 -2.31(-3.44%)
Jun 16, 2014 67.15 67.15 67.15 118 +5.19(+8.38%)
Jun 12, 2014 61.96 61.96 61.96 237 -0.28(-0.45%)
Jun 11, 2014 62.79 62.79 62.24 62.24 569 +1.30(+2.13%)
Jun 06, 2014 60.94 60.94 60.94 60.94 149 +2.32(+3.95%)
Jun 02, 2014 58.62 58.62 58.62 58.62 78 +0.20(+0.35%)
May 30, 2014 58.71 58.71 58.42 58.42 1,035 +2.75(+4.94%)
May 29, 2014 55.67 55.67 55.67 55.67 238 -0.15(-0.27%)
May 23, 2014 55.82 55.82 55.82 112 -0.27(-0.48%)
May 22, 2014 56.50 56.50 56.09 56.09 2,871 +0.88(+1.59%)
May 21, 2014 55.50 55.50 55.21 55.21 685 +0.91(+1.68%)
May 20, 2014 54.44 54.44 54.30 54.30 538 -1.14(-2.06%)
May 19, 2014 55.35 55.44 55.35 55.44 1,001 +0.00(+0.00%)
May 14, 2014 55.44 55.44 55.44 55.44 122 -1.01(-1.79%)
May 12, 2014 56.45 56.45 56.45 141 +1.74(+3.18%)
May 09, 2014 54.71 54.71 54.71 54.71 276 -1.94(-3.43%)
May 07, 2014 56.65 56.65 56.65 150 -1.05(-1.81%)
May 06, 2014 57.70 57.70 57.70 57.70 470 -0.24(-0.41%)
May 05, 2014 57.85 57.94 57.85 57.94 457 +1.16(+2.04%)
May 02, 2014 56.93 57.25 56.78 56.78 755 +1.14(+2.05%)
May 01, 2014 55.64 55.64 55.64 55.64 400 -0.73(-1.30%)
Apr 30, 2014 55.81 56.37 55.81 56.37 421 +1.12(+2.03%)
Apr 29, 2014 55.25 55.25 55.25 55.25 285 -0.81(-1.45%)
Apr 28, 2014 55.98 56.06 55.98 56.06 7,098 -1.04(-1.82%)
Apr 25, 2014 57.28 57.28 57.10 57.10 43,548 +2.28(+4.17%)
Apr 24, 2014 55.42 55.42 54.80 54.82 3,336 +0.65(+1.19%)
Apr 22, 2014 54.17 54.17 54.17 56 -0.18(-0.33%)
Apr 17, 2014 54.35 54.35 54.35 54.35 199 +0.57(+1.06%)
Apr 15, 2014 53.78 53.78 53.78 129 +0.28(+0.52%)
Apr 14, 2014 53.51 53.80 53.50 53.50 840 +0.01(+0.02%)
Apr 11, 2014 53.49 53.49 53.49 53.49 0 -0.61(-1.13%)
Apr 10, 2014 54.24 54.25 54.10 54.10 1,354 +0.02(+0.04%)
Apr 09, 2014 53.93 54.08 53.87 54.08 2,192 +0.33(+0.61%)
Apr 08, 2014 53.78 53.81 53.55 53.75 2,529 +0.39(+0.73%)
Apr 04, 2014 53.36 53.36 53.36 112 +1.07(+2.05%)
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.