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

Aac Acoustic Tec ADR (OP: AACAY )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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 31, 2020 7.905 8.000 7.770 7.820 17,500 +0.22(+2.89%)
Jul 30, 2020 7.593 7.690 7.490 7.600 33,806 +0.07(+1.00%)
Jul 29, 2020 7.650 7.650 7.470 7.525 21,175 +0.15(+1.96%)
Jul 28, 2020 7.440 7.440 7.360 7.380 25,664 +0.07(+0.92%)
Jul 27, 2020 7.180 7.450 7.180 7.312 46,017 -0.04(-0.51%)
Jul 24, 2020 7.375 7.510 7.240 7.350 69,500 -0.20(-2.68%)
Jul 23, 2020 7.660 7.768 7.540 7.553 47,605 +0.49(+6.90%)
Jul 22, 2020 6.730 7.080 6.730 7.065 111,686 -0.14(-2.01%)
Jul 21, 2020 7.480 7.480 7.170 7.210 42,550 +0.25(+3.59%)
Jul 20, 2020 6.760 7.030 6.760 6.960 41,390 +0.21(+3.19%)
Jul 17, 2020 6.695 6.800 6.640 6.745 41,700 -0.05(-0.81%)
Jul 16, 2020 6.650 6.920 6.650 6.800 28,682 -0.29(-4.09%)
Jul 15, 2020 7.000 7.280 7.000 7.090 44,977 -0.54(-7.07%)
Jul 14, 2020 7.750 7.750 7.520 7.630 34,527 -0.09(-1.17%)
Jul 13, 2020 7.680 7.900 7.680 7.720 41,999 +0.08(+1.05%)
Jul 10, 2020 8.090 8.090 7.540 7.640 25,000 -0.13(-1.67%)
Jul 09, 2020 7.875 8.010 7.730 7.770 27,414 +0.11(+1.44%)
Jul 08, 2020 7.580 7.670 7.580 7.660 20,588 +0.29(+3.99%)
Jul 07, 2020 7.160 7.610 7.160 7.366 23,518 -0.07(-0.99%)
Jul 06, 2020 7.350 7.750 7.350 7.440 39,260 +1.15(+18.28%)
Jul 02, 2020 6.070 6.330 6.070 6.290 39,300 +0.14(+2.27%)
Jul 01, 2020 6.000 6.210 6.000 6.150 39,696 +0.09(+1.42%)
Jun 30, 2020 6.000 6.180 6.000 6.064 30,504 -0.10(-1.56%)
Jun 29, 2020 6.310 6.310 6.000 6.160 32,376 -0.01(-0.16%)
Jun 26, 2020 6.130 6.610 6.130 6.170 48,300 -0.06(-0.96%)
Jun 25, 2020 6.550 6.550 6.190 6.230 41,947 -0.02(-0.32%)
Jun 24, 2020 6.455 6.750 6.160 6.250 31,926 +0.26(+4.34%)
Jun 23, 2020 5.930 6.350 5.930 5.990 16,223 -0.07(-1.16%)
Jun 22, 2020 6.035 6.430 6.000 6.060 30,094 +0.20(+3.50%)
Jun 19, 2020 5.870 5.970 5.700 5.855 29,300 +0.31(+5.50%)
Jun 18, 2020 5.340 5.590 5.340 5.550 13,486 +0.10(+1.83%)
Jun 17, 2020 5.330 5.460 5.330 5.450 51,621 -0.00(-0.09%)
Jun 16, 2020 5.390 5.588 5.390 5.455 14,532 +0.12(+2.35%)
Jun 15, 2020 5.600 5.600 5.220 5.330 26,647 -0.01(-0.19%)
Jun 12, 2020 5.370 5.370 5.270 5.340 60,000 +0.09(+1.71%)
Jun 11, 2020 5.880 5.880 5.170 5.250 30,751 -0.24(-4.37%)
Jun 10, 2020 5.580 5.580 5.400 5.490 29,733 +0.00(+0.00%)
Jun 09, 2020 5.290 5.525 5.290 5.490 50,179 -0.22(-3.85%)
Jun 08, 2020 5.750 6.000 5.500 5.710 26,913 +0.09(+1.60%)
Jun 05, 2020 5.600 5.650 5.430 5.620 56,300 +0.33(+6.24%)
Jun 04, 2020 5.450 5.450 5.220 5.290 33,320 -0.19(-3.47%)
Jun 03, 2020 5.790 5.790 5.440 5.480 37,477 +0.02(+0.33%)
Jun 02, 2020 5.305 5.480 5.305 5.462 50,648 +0.15(+2.86%)
Jun 01, 2020 5.275 5.510 5.130 5.310 48,829 +0.14(+2.71%)
May 29, 2020 5.060 5.170 5.050 5.170 271,300 +0.15(+2.99%)
May 28, 2020 4.920 5.175 4.920 5.020 143,435 -0.15(-2.94%)
May 27, 2020 5.220 5.350 5.130 5.172 78,528 -0.06(-1.07%)
May 26, 2020 5.260 5.330 5.228 5.228 61,526 +0.17(+3.32%)
May 22, 2020 5.350 5.350 5.024 5.060 42,900 -0.28(-5.24%)
May 21, 2020 5.330 5.610 5.310 5.340 86,397 -0.27(-4.81%)
May 20, 2020 5.577 5.780 5.510 5.610 109,522 +0.44(+8.51%)
May 19, 2020 5.110 5.250 5.110 5.170 135,642 -0.07(-1.34%)
May 18, 2020 5.305 5.305 5.140 5.240 130,226 -0.04(-0.76%)
May 15, 2020 5.320 5.490 5.250 5.280 64,500 +0.17(+3.33%)
May 14, 2020 5.045 5.130 5.020 5.110 85,989 +0.13(+2.57%)
May 13, 2020 5.235 5.250 4.960 4.982 96,029 -0.12(-2.31%)
May 12, 2020 5.170 5.180 5.070 5.100 44,411 +0.08(+1.59%)
May 11, 2020 4.940 5.160 4.940 5.020 64,925 +0.02(+0.40%)
May 08, 2020 4.870 5.025 4.870 5.000 84,500 +0.24(+5.04%)
May 07, 2020 4.800 5.000 4.760 4.760 73,526 -0.02(-0.42%)
May 06, 2020 4.720 4.830 4.720 4.780 38,165 +0.14(+3.02%)
May 05, 2020 4.530 4.680 4.530 4.640 74,562 +0.07(+1.64%)
May 04, 2020 4.545 4.580 4.520 4.565 87,074 -0.01(-0.22%)
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.