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 (%)
May 31, 2022 2.100 2.140 2.100 2.100 128,876 +0.13(+6.59%)
May 27, 2022 1.980 2.000 1.950 1.970 65,504 -0.02(-1.00%)
May 26, 2022 1.940 2.000 1.920 1.990 119,652 +0.08(+4.19%)
May 25, 2022 1.930 1.950 1.890 1.910 135,047 -0.06(-3.05%)
May 24, 2022 1.900 2.030 1.900 1.970 79,207 -0.06(-2.96%)
May 23, 2022 2.040 2.060 2.010 2.030 46,082 -0.11(-5.14%)
May 20, 2022 2.180 2.180 2.090 2.140 74,398 +0.06(+2.88%)
May 19, 2022 2.080 2.110 2.060 2.080 40,242 +0.03(+1.46%)
May 18, 2022 2.100 2.100 2.030 2.050 178,054 -0.08(-3.76%)
May 17, 2022 2.100 2.140 2.100 2.130 154,513 +0.09(+4.41%)
May 16, 2022 2.025 2.046 2.000 2.040 75,611 +0.00(+0.00%)
May 13, 2022 2.070 2.070 2.000 2.040 62,861 +0.02(+1.24%)
May 12, 2022 1.990 2.050 1.930 2.015 51,513 -0.05(-2.66%)
May 11, 2022 2.050 2.110 2.027 2.070 146,080 -0.01(-0.43%)
May 10, 2022 2.055 2.106 2.010 2.079 407,657 +0.08(+3.85%)
May 09, 2022 1.970 2.030 1.970 2.002 138,519 -0.08(-3.73%)
May 06, 2022 2.058 2.100 2.030 2.079 119,469 -0.10(-4.61%)
May 05, 2022 2.300 2.300 2.150 2.180 171,388 -0.15(-6.28%)
May 04, 2022 2.350 2.350 2.240 2.326 107,117 +0.02(+0.69%)
May 03, 2022 2.310 2.310 2.270 2.310 142,651 +0.04(+1.76%)
May 02, 2022 2.300 2.300 2.190 2.270 132,103 -0.03(-1.30%)
Apr 29, 2022 2.350 2.350 2.230 2.300 125,779 +0.18(+8.49%)
Apr 28, 2022 2.190 2.250 2.090 2.120 220,598 +0.03(+1.44%)
Apr 27, 2022 2.080 2.120 2.070 2.090 179,880 +0.10(+5.03%)
Apr 26, 2022 1.960 2.060 1.960 1.990 369,813 +0.04(+2.05%)
Apr 25, 2022 1.900 2.020 1.890 1.950 138,150 -0.07(-3.47%)
Apr 22, 2022 2.050 2.080 2.020 2.020 63,416 +0.04(+1.92%)
Apr 21, 2022 1.950 2.060 1.950 1.982 164,051 -0.09(-4.25%)
Apr 20, 2022 2.060 2.120 2.060 2.070 195,384 -0.03(-1.43%)
Apr 19, 2022 2.140 2.140 2.050 2.100 758,255 +0.01(+0.48%)
Apr 18, 2022 2.080 2.140 2.020 2.090 155,064 -0.01(-0.48%)
Apr 14, 2022 2.020 2.360 2.020 2.100 76,916 +0.00(+0.00%)
Apr 13, 2022 2.010 2.100 2.010 2.100 112,841 +0.02(+0.96%)
Apr 12, 2022 2.170 2.170 2.080 2.080 193,573 -0.02(-0.95%)
Apr 11, 2022 2.110 2.170 2.080 2.100 41,559 -0.06(-2.78%)
Apr 08, 2022 2.090 2.210 2.090 2.160 70,633 -0.06(-2.70%)
Apr 07, 2022 2.200 2.260 2.200 2.220 143,483 -0.08(-3.69%)
Apr 06, 2022 2.310 2.360 2.260 2.305 128,954 -0.07(-3.15%)
Apr 05, 2022 2.440 2.440 2.350 2.380 127,125 -0.02(-0.83%)
Apr 04, 2022 2.340 2.450 2.340 2.400 101,439 +0.08(+3.45%)
Apr 01, 2022 2.300 2.370 2.300 2.320 196,165 -0.01(-0.43%)
Mar 31, 2022 2.300 2.450 2.300 2.330 85,625 -0.09(-3.92%)
Mar 30, 2022 2.480 2.480 2.420 2.425 121,412 +0.05(+2.32%)
Mar 29, 2022 2.440 2.440 2.340 2.370 272,478 -0.03(-1.46%)
Mar 28, 2022 2.360 2.420 2.360 2.405 174,355 +0.12(+5.48%)
Mar 25, 2022 2.220 2.310 2.220 2.280 128,116 +0.08(+3.64%)
Mar 24, 2022 2.280 2.280 2.160 2.200 146,924 -0.07(-3.08%)
Mar 23, 2022 2.340 2.340 2.251 2.270 118,599 -0.24(-9.56%)
Mar 22, 2022 2.460 2.540 2.460 2.510 220,776 +0.14(+5.80%)
Mar 21, 2022 2.410 2.460 2.360 2.373 123,195 -0.12(-4.72%)
Mar 18, 2022 2.400 2.510 2.280 2.490 211,589 +0.12(+5.06%)
Mar 17, 2022 2.460 2.460 2.350 2.370 254,835 -0.16(-6.32%)
Mar 16, 2022 2.280 2.560 2.280 2.530 345,069 +0.48(+23.41%)
Mar 15, 2022 2.070 2.070 2.000 2.050 1,076,869 -0.06(-2.84%)
Mar 14, 2022 2.150 2.200 2.090 2.110 154,472 -0.18(-7.86%)
Mar 11, 2022 2.405 2.460 2.290 2.290 135,722 -0.10(-4.18%)
Mar 10, 2022 2.500 2.500 2.350 2.390 94,410 -0.04(-1.65%)
Mar 09, 2022 2.490 2.490 2.340 2.430 606,643 -0.05(-2.21%)
Mar 08, 2022 2.430 2.550 2.430 2.485 226,739 +0.04(+1.84%)
Mar 07, 2022 2.470 2.540 2.420 2.440 118,179 -0.07(-2.79%)
Mar 04, 2022 2.620 2.620 2.480 2.510 83,067 -0.08(-3.09%)
Mar 03, 2022 2.620 2.700 2.580 2.590 120,966 -0.07(-2.63%)
Mar 02, 2022 2.740 2.740 2.540 2.660 165,791 -0.10(-3.62%)
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.