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

Aac Acoustic Tec ADR (OP: AACAY )

4.100 +0.010 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Nov 30, 2021 4.140 4.420 4.140 4.348 423,425 +0.03(+0.64%)
Nov 29, 2021 4.440 4.440 4.160 4.320 98,014 -0.07(-1.59%)
Nov 26, 2021 4.260 4.465 4.260 4.390 25,082 -0.15(-3.30%)
Nov 24, 2021 4.660 4.660 4.490 4.540 67,863 -0.08(-1.84%)
Nov 23, 2021 4.730 4.800 4.600 4.625 55,219 +0.04(+0.76%)
Nov 22, 2021 4.490 4.770 4.490 4.590 73,522 +0.24(+5.52%)
Nov 19, 2021 4.350 4.380 4.220 4.350 79,556 +0.06(+1.52%)
Nov 18, 2021 4.150 4.290 4.150 4.285 62,093 -0.06(-1.38%)
Nov 17, 2021 4.400 4.500 4.250 4.345 75,115 +0.00(+0.12%)
Nov 16, 2021 4.355 4.355 4.210 4.340 95,141 +0.09(+2.12%)
Nov 15, 2021 4.255 4.350 4.160 4.250 122,768 +0.09(+2.16%)
Nov 12, 2021 4.040 4.310 4.040 4.160 25,449 -0.11(-2.57%)
Nov 11, 2021 4.140 4.280 4.140 4.270 145,384 +0.27(+6.88%)
Nov 10, 2021 3.890 3.995 91,946 -0.04(-0.99%)
Nov 09, 2021 3.965 4.180 3.965 4.035 109,063 -0.01(-0.37%)
Nov 08, 2021 4.140 4.140 3.930 4.050 53,801 +0.00(+0.00%)
Nov 05, 2021 4.170 4.200 4.170 4.050 61,075 +0.04(+1.00%)
Nov 04, 2021 4.040 4.180 4.010 4.010 74,483 -0.05(-1.23%)
Nov 03, 2021 4.090 4.090 4.000 4.060 177,708 -0.14(-3.26%)
Nov 02, 2021 4.270 4.270 4.180 4.197 40,334 -0.13(-3.08%)
Nov 01, 2021 4.150 4.280 4.280 4.330 69,352 +0.05(+1.17%)
Oct 29, 2021 4.300 4.310 4.260 4.280 44,529 -0.08(-1.83%)
Oct 28, 2021 4.330 4.440 4.200 4.360 61,264 +0.04(+0.93%)
Oct 27, 2021 4.480 4.480 4.300 4.320 35,032 -0.05(-1.15%)
Oct 26, 2021 4.500 4.370 77,662 +0.02(+0.46%)
Oct 25, 2021 4.500 4.500 4.340 4.350 103,301 +0.01(+0.23%)
Oct 22, 2021 4.270 4.360 4.270 4.340 70,228 +0.14(+3.46%)
Oct 21, 2021 4.250 4.250 4.070 4.195 123,932 -0.02(-0.47%)
Oct 20, 2021 4.280 4.280 4.200 4.215 29,849 -0.03(-0.59%)
Oct 19, 2021 4.300 4.300 4.210 4.240 227,552 +0.11(+2.54%)
Oct 18, 2021 4.060 4.159 4.060 4.135 439,260 +0.03(+0.71%)
Oct 15, 2021 4.010 4.110 3.970 4.106 75,260 +0.10(+2.39%)
Oct 14, 2021 3.980 4.050 3.980 4.010 76,247 -0.01(-0.25%)
Oct 13, 2021 4.040 4.050 4.040 4.020 105,560 +0.02(+0.41%)
Oct 12, 2021 3.955 4.030 3.910 4.003 150,458 -0.01(-0.32%)
Oct 11, 2021 4.070 4.070 4.010 4.016 301,935 -0.06(-1.47%)
Oct 08, 2021 4.310 4.310 4.023 4.077 168,703 -0.32(-7.35%)
Oct 07, 2021 4.500 4.629 4.400 4.400 166,048 -0.12(-2.65%)
Oct 06, 2021 4.660 4.660 4.500 4.520 112,621 -0.07(-1.53%)
Oct 05, 2021 4.720 4.720 4.560 4.590 119,385 -0.06(-1.28%)
Oct 04, 2021 4.750 4.750 4.620 4.649 80,595 -0.05(-1.07%)
Oct 01, 2021 4.550 4.850 4.550 4.700 64,191 +0.01(+0.22%)
Sep 30, 2021 4.860 4.860 4.670 4.690 103,532 -0.01(-0.21%)
Sep 29, 2021 4.880 4.880 4.620 4.700 92,927 +0.02(+0.43%)
Sep 28, 2021 4.795 4.840 4.680 4.680 78,992 -0.07(-1.42%)
Sep 27, 2021 4.775 4.890 4.710 4.747 120,348 -0.06(-1.30%)
Sep 24, 2021 4.970 4.970 4.660 4.810 56,148 -0.08(-1.74%)
Sep 23, 2021 5.050 5.050 4.850 4.895 48,149 -0.07(-1.31%)
Sep 22, 2021 4.820 5.130 4.820 4.960 95,998 +0.05(+1.12%)
Sep 21, 2021 4.900 5.050 4.860 4.905 135,421 -0.01(-0.30%)
Sep 20, 2021 5.110 5.140 4.920 4.920 69,278 -0.16(-3.15%)
Sep 17, 2021 5.070 5.250 5.030 5.080 71,118 +0.07(+1.40%)
Sep 16, 2021 5.190 5.190 4.960 5.010 138,914 -0.07(-1.38%)
Sep 15, 2021 5.085 5.270 5.060 5.080 544,259 -0.07(-1.36%)
Sep 14, 2021 5.095 5.330 5.000 5.150 101,214 -0.10(-1.90%)
Sep 13, 2021 5.210 5.380 5.210 5.250 90,365 +0.00(+0.00%)
Sep 10, 2021 5.270 5.390 5.210 5.250 62,522 -0.02(-0.38%)
Sep 09, 2021 5.390 5.390 5.250 5.270 58,141 -0.12(-2.14%)
Sep 08, 2021 5.415 5.560 5.350 5.385 43,955 -0.04(-0.83%)
Sep 07, 2021 5.220 5.560 5.220 5.430 53,908 -0.06(-1.09%)
Sep 03, 2021 5.610 5.610 5.280 5.490 47,878 -0.09(-1.61%)
Sep 02, 2021 5.585 5.750 5.470 5.580 65,766 -0.01(-0.27%)
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.