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

Aac Acoustic Tec ADR (OP: AACAY )

3.441 +0.051 (+1.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Jun 30, 2016 84.75 84.95 84.50 84.50 2,086 +2.05(+2.49%)
Jun 29, 2016 82.37 82.70 82.37 82.45 5,530 +0.74(+0.91%)
Jun 28, 2016 80.65 81.71 80.65 81.71 2,665 +0.96(+1.19%)
Jun 27, 2016 80.45 81.08 80.08 80.75 2,672 -5.00(-5.83%)
Jun 24, 2016 85.80 86.08 84.75 85.75 2,331 -0.56(-0.65%)
Jun 23, 2016 86.05 86.31 85.35 86.31 2,742 -1.61(-1.83%)
Jun 22, 2016 87.38 87.92 87.30 87.92 1,594 +1.96(+2.28%)
Jun 21, 2016 85.17 86.20 85.17 85.96 3,260 +0.78(+0.92%)
Jun 20, 2016 84.24 85.17 84.24 85.17 1,396 +0.66(+0.79%)
Jun 17, 2016 83.90 84.51 83.85 84.51 1,969 +1.28(+1.54%)
Jun 16, 2016 83.07 83.23 83.07 83.23 1,435 +0.29(+0.35%)
Jun 15, 2016 83.28 83.58 82.69 82.94 3,817 +1.91(+2.36%)
Jun 14, 2016 81.35 81.58 81.03 81.03 4,196 +1.04(+1.30%)
Jun 13, 2016 80.88 80.88 79.99 79.99 1,635 -1.89(-2.31%)
Jun 10, 2016 82.10 82.10 81.80 81.88 1,672 -1.87(-2.23%)
Jun 09, 2016 83.61 84.44 83.61 83.75 2,302 -1.83(-2.13%)
Jun 07, 2016 85.58 85.58 85.58 960 +2.12(+2.54%)
Jun 06, 2016 83.28 83.48 83.28 83.46 16,446 +0.81(+0.98%)
Jun 03, 2016 82.82 82.95 82.62 82.65 1,665 -0.59(-0.71%)
Jun 02, 2016 83.11 83.75 83.11 83.24 9,009 +2.26(+2.79%)
May 31, 2016 80.98 80.98 80.98 1,001 +5.37(+7.11%)
May 27, 2016 75.61 75.61 75.61 0 +0.10(+0.13%)
May 26, 2016 75.48 76.29 75.48 75.51 2,084 -2.58(-3.31%)
May 25, 2016 77.47 78.09 77.47 78.09 2,363 +0.06(+0.08%)
May 24, 2016 77.50 78.05 77.50 78.03 2,675 +0.91(+1.18%)
May 23, 2016 77.17 77.54 77.12 77.12 2,225 +0.34(+0.44%)
May 20, 2016 76.78 76.78 76.78 76.78 1,329 -0.19(-0.25%)
May 19, 2016 77.34 77.36 76.97 76.97 1,386 +0.17(+0.23%)
May 18, 2016 76.73 77.12 76.73 76.80 1,907 -0.81(-1.05%)
May 17, 2016 77.15 77.65 77.15 77.61 14,789 -0.15(-0.19%)
May 16, 2016 77.50 77.79 77.20 77.76 9,550 +2.70(+3.59%)
May 13, 2016 75.08 75.08 75.00 75.06 1,494 +1.36(+1.85%)
May 12, 2016 73.38 74.17 73.38 73.70 1,353 +1.14(+1.57%)
May 11, 2016 71.55 72.56 71.55 72.56 1,755 +2.02(+2.86%)
May 10, 2016 70.32 70.54 70.17 70.54 977 +0.57(+0.81%)
May 09, 2016 69.88 69.97 69.70 69.97 1,361 +2.53(+3.75%)
May 06, 2016 67.44 67.44 67.44 67.44 864 +0.28(+0.42%)
May 05, 2016 67.29 67.42 67.16 67.16 1,688 -1.68(-2.44%)
May 04, 2016 68.95 69.08 68.84 68.84 1,878 -0.49(-0.71%)
May 03, 2016 69.32 70.00 69.32 69.33 1,816 -0.03(-0.04%)
May 02, 2016 69.82 69.93 69.36 69.36 1,530 +0.54(+0.78%)
Apr 29, 2016 68.81 68.82 68.81 68.82 991 -1.68(-2.38%)
Apr 28, 2016 70.10 70.75 70.10 70.50 2,192 +1.16(+1.67%)
Apr 27, 2016 69.34 69.98 69.34 69.34 1,195 -1.42(-2.01%)
Apr 26, 2016 70.36 70.82 70.36 70.77 1,173 +0.15(+0.21%)
Apr 25, 2016 70.72 71.17 70.53 70.62 3,870 -0.88(-1.23%)
Apr 22, 2016 71.96 71.96 70.98 71.50 3,702 +1.08(+1.54%)
Apr 21, 2016 70.63 70.91 70.42 70.42 2,071 -1.42(-1.98%)
Apr 20, 2016 71.00 71.84 71.00 71.84 808 -0.71(-0.98%)
Apr 19, 2016 72.55 73.16 72.55 72.55 1,088 -2.70(-3.59%)
Apr 18, 2016 75.25 75.25 75.25 75.25 1,293 +0.28(+0.37%)
Apr 15, 2016 74.94 75.49 74.94 74.97 1,502 +0.72(+0.97%)
Apr 14, 2016 75.42 75.42 74.25 74.25 1,308 -2.10(-2.75%)
Apr 13, 2016 75.62 76.84 75.62 76.35 2,898 +1.82(+2.44%)
Apr 12, 2016 75.00 75.47 74.51 74.53 1,443 -0.02(-0.03%)
Apr 11, 2016 74.17 74.57 74.09 74.55 10,273 -0.45(-0.60%)
Apr 08, 2016 74.91 75.00 74.91 75.00 1,214 -0.50(-0.66%)
Apr 07, 2016 75.60 75.60 75.29 75.50 1,596 +0.23(+0.31%)
Apr 06, 2016 74.18 75.27 74.18 75.27 2,776 +0.40(+0.53%)
Apr 04, 2016 74.87 74.87 74.87 683 -0.63(-0.83%)
Apr 01, 2016 75.27 75.75 75.27 75.50 3,295 -0.06(-0.08%)
Mar 31, 2016 76.08 76.60 75.56 75.56 16,870 -0.51(-0.67%)
Mar 30, 2016 75.54 76.51 75.48 76.07 1,871 +2.03(+2.74%)
Mar 29, 2016 73.98 74.65 73.97 74.04 5,033 +0.54(+0.73%)
Mar 28, 2016 73.35 73.50 73.00 73.50 2,628 +0.15(+0.20%)
Mar 24, 2016 73.35 73.35 73.35 0 +2.84(+4.04%)
Mar 23, 2016 70.05 70.50 70.05 70.50 1,045 +0.20(+0.29%)
Mar 22, 2016 70.43 71.62 70.30 70.30 1,334 -0.96(-1.35%)
Mar 21, 2016 71.26 71.26 71.26 71.26 793 +1.80(+2.59%)
Mar 18, 2016 69.82 69.82 69.39 69.46 3,563 +0.21(+0.30%)
Mar 17, 2016 68.88 69.25 68.88 69.25 3,346 +0.53(+0.77%)
Mar 16, 2016 68.60 68.72 68.30 68.72 1,316 +0.70(+1.03%)
Mar 15, 2016 68.09 68.74 68.02 68.02 3,064 -0.25(-0.36%)
Mar 14, 2016 68.52 68.52 68.27 68.27 2,442 -0.25(-0.36%)
Mar 11, 2016 68.63 68.99 68.04 68.52 1,572 +1.92(+2.89%)
Mar 10, 2016 67.70 67.71 66.59 66.59 1,288 -2.28(-3.31%)
Mar 09, 2016 68.99 69.14 68.87 68.87 2,188 +1.13(+1.67%)
Mar 08, 2016 68.34 68.34 67.74 67.74 1,606 -2.34(-3.34%)
Mar 07, 2016 69.55 70.08 69.48 70.08 1,575 -0.46(-0.65%)
Mar 04, 2016 70.54 70.13 70.54 4,829 +0.85(+1.22%)
Mar 03, 2016 69.87 70.19 69.69 69.69 2,209 -2.49(-3.45%)
Mar 02, 2016 71.99 72.25 71.98 72.18 63,338 +1.78(+2.53%)
Mar 01, 2016 69.44 70.40 69.44 70.40 3,083 +0.88(+1.27%)
Feb 29, 2016 69.86 70.18 69.52 69.52 2,365 +1.14(+1.67%)
Feb 26, 2016 68.40 69.13 68.38 68.38 1,868 +1.12(+1.67%)
Feb 25, 2016 67.03 67.26 66.78 67.26 1,107 -0.07(-0.10%)
Feb 24, 2016 67.84 68.21 67.29 67.33 2,723 -1.02(-1.50%)
Feb 23, 2016 67.80 68.91 67.80 68.35 9,103 +0.32(+0.46%)
Feb 22, 2016 67.36 68.04 67.36 68.03 10,139 +0.49(+0.72%)
Feb 19, 2016 67.58 68.25 67.29 67.55 2,492 +2.90(+4.48%)
Feb 18, 2016 64.55 65.45 64.49 64.65 62,447 -0.57(-0.88%)
Feb 17, 2016 65.05 65.23 65.00 65.22 62,416 -0.67(-1.01%)
Feb 16, 2016 65.64 65.93 65.06 65.89 71,524 +1.07(+1.65%)
Feb 12, 2016 64.82 64.82 64.82 0 +0.88(+1.37%)
Feb 11, 2016 63.04 63.94 63.04 63.94 12,502 +0.52(+0.82%)
Feb 10, 2016 63.21 63.80 63.01 63.42 2,913 +0.27(+0.43%)
Feb 09, 2016 61.24 64.10 61.24 63.15 3,678 -0.60(-0.94%)
Feb 08, 2016 62.31 64.10 62.31 63.75 44,117 -0.53(-0.82%)
Feb 05, 2016 63.38 64.28 63.34 64.28 2,836 +0.58(+0.91%)
Feb 04, 2016 64.49 64.49 63.60 63.70 4,040 -0.80(-1.24%)
Feb 03, 2016 63.95 64.50 63.95 64.50 1,112 -0.93(-1.42%)
Feb 02, 2016 65.89 65.89 65.43 65.43 971 -0.01(-0.01%)
Feb 01, 2016 65.10 65.79 65.05 65.44 3,903 +2.19(+3.45%)
Jan 29, 2016 63.21 63.35 62.93 63.25 3,383 -0.07(-0.11%)
Jan 28, 2016 63.12 63.71 63.12 63.32 1,897 -1.56(-2.41%)
Jan 27, 2016 65.13 65.13 64.22 64.88 3,061 -0.75(-1.14%)
Jan 26, 2016 65.64 65.72 65.27 65.63 2,271 +2.37(+3.75%)
Jan 25, 2016 64.10 64.17 63.26 63.26 2,560 -0.91(-1.42%)
Jan 22, 2016 64.47 64.48 64.09 64.17 4,294 +3.33(+5.47%)
Jan 21, 2016 60.97 61.71 60.68 60.84 5,026 +0.55(+0.92%)
Jan 20, 2016 60.52 61.05 59.71 60.29 3,013 -0.63(-1.04%)
Jan 19, 2016 61.25 61.36 60.90 60.92 3,499 +3.26(+5.65%)
Jan 15, 2016 57.66 57.66 57.66 0 +0.38(+0.67%)
Jan 14, 2016 56.82 57.28 56.50 57.28 15,457 -1.64(-2.78%)
Jan 13, 2016 59.13 59.13 58.89 58.92 4,295 +0.76(+1.31%)
Jan 12, 2016 58.55 58.63 58.16 58.16 1,525 -1.85(-3.07%)
Jan 11, 2016 60.44 60.44 60.00 60.01 8,224 -0.49(-0.81%)
Jan 08, 2016 60.13 60.61 59.92 60.49 1,871 +2.34(+4.03%)
Jan 07, 2016 58.41 58.42 58.10 58.15 2,609 -1.86(-3.10%)
Jan 06, 2016 60.27 60.27 60.00 60.01 5,469 -3.53(-5.56%)
Jan 05, 2016 63.55 63.70 63.43 63.54 11,574 -0.17(-0.27%)
Jan 04, 2016 64.11 64.34 63.71 63.71 1,944 -1.29(-1.98%)
Dec 31, 2015 65.00 65.00 65.00 0 +0.40(+0.62%)
Dec 30, 2015 64.43 64.60 64.43 64.60 2,534 -0.53(-0.81%)
Dec 29, 2015 65.23 65.23 64.80 65.13 4,150 +0.46(+0.71%)
Dec 28, 2015 64.60 64.67 64.54 64.67 2,754 -0.03(-0.05%)
Dec 24, 2015 64.70 64.70 64.70 0 -0.98(-1.49%)
Dec 23, 2015 65.90 66.04 65.68 65.68 1,713 -0.50(-0.76%)
Dec 22, 2015 66.08 66.18 66.08 66.18 2,174 +1.00(+1.53%)
Dec 21, 2015 64.71 65.18 64.62 65.18 3,356 +0.01(+0.02%)
Dec 18, 2015 65.25 65.44 64.85 65.17 2,711 -1.06(-1.60%)
Dec 17, 2015 65.89 66.23 65.88 66.23 1,831 +0.07(+0.11%)
Dec 16, 2015 65.91 66.55 65.81 66.16 2,201 -0.28(-0.42%)
Dec 15, 2015 66.75 66.75 66.44 66.44 7,740 +0.46(+0.70%)
Dec 14, 2015 66.26 66.26 65.59 65.98 3,913 -1.85(-2.73%)
Dec 11, 2015 67.96 67.96 67.83 67.83 3,899 -2.43(-3.46%)
Dec 10, 2015 69.98 70.29 69.98 70.26 3,522 +0.53(+0.75%)
Dec 09, 2015 69.90 70.15 69.60 69.74 1,960 +0.49(+0.70%)
Dec 08, 2015 68.52 69.25 68.52 69.25 3,445 +1.05(+1.54%)
Dec 07, 2015 68.69 68.69 68.20 68.20 12,794 -0.93(-1.35%)
Dec 04, 2015 69.23 69.57 68.93 69.13 55,146 -0.99(-1.41%)
Dec 03, 2015 70.67 70.67 69.60 70.12 9,866 -1.18(-1.65%)
Dec 02, 2015 71.57 71.77 71.30 71.30 2,417 -0.98(-1.36%)
Dec 01, 2015 72.95 73.00 72.28 72.28 189,488 +1.78(+2.52%)
Nov 30, 2015 70.22 70.50 70.22 70.50 1,016 +0.06(+0.09%)
Nov 27, 2015 70.44 70.44 70.44 70.44 370 -0.97(-1.36%)
Nov 25, 2015 71.41 71.41 71.41 0 -0.91(-1.26%)
Nov 24, 2015 72.32 72.32 72.32 72.32 23,901 +0.06(+0.08%)
Nov 23, 2015 72.02 72.26 72.02 72.26 1,335 -0.73(-1.00%)
Nov 20, 2015 73.02 73.02 72.99 72.99 983 +1.60(+2.24%)
Nov 18, 2015 71.39 71.39 71.39 175 +0.00(+0.00%)
Nov 17, 2015 71.32 71.39 71.32 71.39 767 +0.39(+0.56%)
Nov 16, 2015 70.00 71.01 70.00 71.00 18,816 +2.06(+2.98%)
Nov 13, 2015 68.22 68.95 68.22 68.94 1,145 +6.35(+10.15%)
Nov 12, 2015 63.35 63.35 62.59 62.59 9,429 -1.01(-1.59%)
Nov 11, 2015 64.15 64.15 63.59 63.60 9,316 -1.66(-2.54%)
Nov 10, 2015 65.20 65.31 65.20 65.26 1,094 -1.63(-2.44%)
Nov 09, 2015 66.18 66.89 66.18 66.89 501 -0.99(-1.46%)
Nov 06, 2015 66.99 67.88 66.99 67.88 3,491 +2.06(+3.13%)
Nov 05, 2015 65.71 65.82 65.71 65.82 1,033 +0.01(+0.02%)
Nov 04, 2015 65.72 65.81 65.72 65.81 2,093 +1.98(+3.10%)
Nov 03, 2015 64.05 64.23 63.47 63.83 1,125 +0.32(+0.50%)
Nov 02, 2015 62.99 63.51 62.99 63.51 561 +0.14(+0.22%)
Oct 30, 2015 63.25 63.95 63.25 63.37 17,015 +0.34(+0.54%)
Oct 29, 2015 63.03 63.03 63.03 63.03 662 +0.03(+0.04%)
Oct 28, 2015 62.93 63.17 62.93 63.00 521 -0.28(-0.44%)
Oct 27, 2015 63.25 63.28 62.94 63.28 25,599 -0.90(-1.40%)
Oct 26, 2015 63.08 64.18 63.08 64.18 1,999 +0.51(+0.80%)
Oct 23, 2015 63.93 63.93 63.67 63.67 13,692 -0.05(-0.08%)
Oct 22, 2015 62.80 63.72 62.80 63.72 3,296 +3.20(+5.29%)
Oct 21, 2015 60.02 60.57 60.02 60.52 3,665 -0.38(-0.62%)
Oct 20, 2015 60.90 60.90 60.90 60.90 310 -0.28(-0.46%)
Oct 19, 2015 61.18 61.18 61.18 61.18 406 +0.66(+1.09%)
Oct 16, 2015 59.92 60.54 59.92 60.52 17,055 -1.86(-2.98%)
Oct 15, 2015 62.38 62.38 62.38 62.38 1,404 +0.27(+0.43%)
Oct 13, 2015 62.11 62.11 62.11 52 -1.14(-1.80%)
Oct 09, 2015 63.25 63.25 63.25 400 -0.09(-0.15%)
Oct 08, 2015 63.34 63.34 63.34 63.34 223 -0.47(-0.73%)
Oct 07, 2015 63.77 63.81 63.77 63.81 6,365 -0.00(-0.00%)
Oct 06, 2015 63.81 63.81 63.81 63.81 1,369 -0.18(-0.28%)
Oct 05, 2015 63.56 63.99 63.48 63.99 6,692 -0.11(-0.17%)
Oct 02, 2015 63.79 64.10 63.79 64.10 1,332 +0.91(+1.44%)
Oct 01, 2015 62.63 63.19 62.63 63.19 2,067 +3.03(+5.04%)
Sep 29, 2015 60.16 60.16 60.16 84 -0.85(-1.39%)
Sep 28, 2015 61.00 61.01 61.00 61.01 1,954 -1.16(-1.87%)
Sep 25, 2015 61.90 62.17 61.90 62.17 13,575 -0.14(-0.22%)
Sep 24, 2015 61.98 62.31 61.77 62.31 2,077 +0.98(+1.60%)
Sep 23, 2015 61.68 61.68 61.19 61.33 38,158 -0.57(-0.92%)
Sep 22, 2015 61.98 62.25 61.33 61.90 1,437 -0.57(-0.91%)
Sep 21, 2015 63.00 63.00 62.47 62.47 12,174 +0.85(+1.38%)
Sep 18, 2015 61.44 61.62 61.44 61.62 7,249 -1.72(-2.72%)
Sep 17, 2015 62.39 63.58 62.39 63.34 6,114 +1.87(+3.04%)
Sep 16, 2015 61.25 61.47 61.23 61.47 14,063 +0.27(+0.44%)
Sep 15, 2015 61.23 61.23 60.92 61.20 9,689 -0.14(-0.23%)
Sep 14, 2015 60.90 61.34 60.90 61.34 13,227 +0.56(+0.92%)
Sep 10, 2015 60.78 60.78 60.78 550 -0.46(-0.75%)
Sep 09, 2015 61.25 61.25 61.24 61.24 14,863 +0.02(+0.03%)
Sep 08, 2015 61.18 61.24 60.98 61.22 4,299 +1.36(+2.27%)
Sep 04, 2015 59.86 59.86 59.86 0 +2.41(+4.19%)
Sep 03, 2015 57.55 57.67 57.45 57.45 6,855 +0.28(+0.49%)
Sep 02, 2015 56.38 57.17 56.38 57.17 917 +2.34(+4.27%)
Sep 01, 2015 55.22 55.22 54.83 54.83 745 -0.81(-1.46%)
Aug 31, 2015 56.30 56.30 55.64 55.64 429 -1.49(-2.61%)
Aug 28, 2015 57.26 57.29 57.13 57.13 924 +2.04(+3.70%)
Aug 27, 2015 55.01 55.09 55.01 55.09 420 +2.15(+4.06%)
Aug 26, 2015 52.89 52.94 52.39 52.94 2,279 +0.90(+1.73%)
Aug 25, 2015 53.06 53.07 51.53 52.04 8,669 +3.93(+8.17%)
Aug 24, 2015 47.83 48.24 47.83 48.11 2,945 +0.18(+0.38%)
Aug 21, 2015 47.93 47.93 47.93 47.93 673 -1.89(-3.79%)
Aug 20, 2015 49.84 49.84 49.82 49.82 451 -2.85(-5.41%)
Aug 19, 2015 52.67 52.67 52.67 52.67 504 -0.87(-1.62%)
Aug 18, 2015 53.67 53.67 53.38 53.54 912 -0.76(-1.40%)
Aug 17, 2015 53.44 54.30 53.44 54.30 1,351 -0.25(-0.46%)
Aug 12, 2015 54.55 54.55 54.55 94 -0.17(-0.31%)
Aug 10, 2015 54.72 54.72 54.72 135 +1.18(+2.20%)
Aug 06, 2015 53.54 53.54 53.54 270 -1.10(-2.01%)
Aug 05, 2015 54.64 54.64 54.64 54.64 1,715 +0.26(+0.48%)
Aug 04, 2015 54.41 54.41 54.38 54.38 1,508 -1.65(-2.94%)
Aug 03, 2015 56.03 56.03 56.03 56.03 4,023 -0.73(-1.29%)
Jul 31, 2015 56.40 56.80 56.30 56.76 3,048 +2.42(+4.46%)
Jul 30, 2015 54.11 54.34 54.11 54.34 822 +0.05(+0.10%)
Jul 28, 2015 54.28 54.28 54.28 9 +0.28(+0.52%)
Jul 27, 2015 52.87 54.00 52.85 54.00 1,135 -1.29(-2.33%)
Jul 24, 2015 55.02 55.30 55.02 55.29 1,002 +1.31(+2.43%)
Jul 23, 2015 54.42 54.42 53.98 53.98 526 +0.26(+0.48%)
Jul 22, 2015 53.71 53.72 53.71 53.72 690 -3.68(-6.41%)
Jul 21, 2015 57.45 57.45 56.93 57.40 1,812 -0.30(-0.52%)
Jul 20, 2015 57.70 57.70 57.70 57.70 709 +1.50(+2.67%)
Jul 16, 2015 56.20 56.20 56.20 277 +2.48(+4.62%)
Jul 15, 2015 54.28 54.28 53.72 53.72 1,259 -1.71(-3.08%)
Jul 14, 2015 55.43 55.43 54.94 55.43 1,485 -0.21(-0.38%)
Jul 13, 2015 55.64 55.64 55.64 55.64 198 +0.91(+1.66%)
Jul 10, 2015 55.09 55.09 54.73 54.73 704 +0.59(+1.09%)
Jul 09, 2015 54.05 54.14 54.04 54.14 2,251 +2.97(+5.80%)
Jul 08, 2015 50.29 51.17 50.29 51.17 1,263 -0.26(-0.51%)
Jul 07, 2015 53.28 50.98 51.43 1,520 -1.85(-3.47%)
Jul 06, 2015 53.37 53.37 53.28 53.28 1,352 -1.74(-3.16%)
Jul 02, 2015 55.02 55.02 55.02 0 -1.48(-2.62%)
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.