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 (%)
Jan 31, 2023 2.570 2.615 2.570 2.583 1,630 -0.01(-0.29%)
Jan 30, 2023 2.635 2.635 2.590 2.590 4,289 -0.14(-5.13%)
Jan 27, 2023 2.730 2.730 2.730 2.730 929 -0.07(-2.50%)
Jan 26, 2023 2.781 2.820 2.781 2.800 8,884 +0.07(+2.56%)
Jan 25, 2023 2.680 2.740 2.680 2.730 7,959 -0.02(-0.55%)
Jan 24, 2023 2.750 2.760 2.710 2.745 4,590 -0.01(-0.54%)
Jan 23, 2023 2.750 2.799 2.720 2.760 7,751 +0.05(+2.03%)
Jan 20, 2023 2.720 2.720 2.680 2.705 7,055 +0.13(+5.05%)
Jan 19, 2023 2.551 2.585 2.551 2.575 5,523 +0.02(+0.59%)
Jan 18, 2023 2.635 2.690 2.560 2.560 33,429 +0.05(+1.99%)
Jan 17, 2023 2.520 2.609 2.510 2.510 70,740 +0.26(+11.56%)
Jan 13, 2023 2.230 2.250 2.220 2.250 14,360 +0.07(+3.21%)
Jan 12, 2023 2.190 2.190 2.180 2.180 10,086 -0.03(-1.56%)
Jan 11, 2023 2.200 2.240 2.170 2.215 7,579 +0.04(+2.05%)
Jan 10, 2023 2.170 2.170 2.120 2.170 63,399 +0.04(+2.12%)
Jan 09, 2023 2.150 2.185 2.110 2.125 19,668 +0.00(+0.00%)
Jan 06, 2023 2.100 2.125 2.100 2.125 6,427 +0.02(+0.71%)
Jan 05, 2023 2.150 2.150 2.030 2.110 18,503 -0.13(-5.80%)
Jan 04, 2023 2.260 2.290 2.200 2.240 39,418 +0.00(+0.00%)
Jan 03, 2023 2.230 2.240 2.200 2.240 8,150 +0.04(+1.82%)
Dec 30, 2022 2.215 2.230 2.200 2.200 9,675 -0.03(-1.35%)
Dec 29, 2022 2.160 2.230 2.150 2.230 9,043 +0.09(+4.21%)
Dec 28, 2022 2.190 2.190 2.130 2.140 45,595 +0.01(+0.47%)
Dec 27, 2022 2.060 2.200 2.060 2.130 22,420 +0.00(+0.00%)
Dec 23, 2022 2.090 2.155 2.090 2.130 10,530 +0.04(+1.91%)
Dec 22, 2022 2.146 2.146 2.090 2.090 11,765 -0.03(-1.18%)
Dec 21, 2022 2.090 2.130 2.060 2.115 15,134 -0.00(-0.24%)
Dec 20, 2022 2.140 2.200 2.100 2.120 110,926 -0.02(-0.93%)
Dec 19, 2022 2.140 2.140 2.090 2.140 14,973 -0.06(-2.73%)
Dec 16, 2022 2.225 2.225 2.200 2.200 24,502 +0.02(+0.92%)
Dec 15, 2022 2.160 2.220 2.120 2.180 22,651 -0.04(-1.80%)
Dec 14, 2022 2.210 2.220 2.195 2.220 4,388 +0.00(+0.00%)
Dec 13, 2022 2.250 2.340 2.215 2.220 51,082 -0.01(-0.45%)
Dec 12, 2022 2.220 2.240 2.213 2.230 42,268 -0.02(-0.89%)
Dec 09, 2022 2.250 2.250 2.220 2.250 14,315 -0.01(-0.44%)
Dec 08, 2022 2.270 2.280 2.260 2.260 19,162 +0.02(+0.89%)
Dec 07, 2022 2.210 2.240 2.210 2.240 14,909 -0.08(-3.66%)
Dec 06, 2022 2.320 2.330 2.320 2.325 34,675 +0.07(+2.88%)
Dec 05, 2022 2.410 2.410 2.250 2.260 12,741 -0.11(-4.64%)
Dec 02, 2022 2.300 2.370 2.300 2.370 10,233 +0.07(+3.04%)
Dec 01, 2022 2.280 2.300 2.280 2.300 30,905 +0.02(+0.88%)
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%)
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.