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 -0.065 (-2.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 3.090 3.115 3.090 3.115 1,292 -0.04(-1.36%)
Apr 12, 2024 3.110 3.158 3.110 3.158 2,541 -0.00(-0.06%)
Apr 11, 2024 3.140 3.200 3.140 3.160 4,762 +0.02(+0.64%)
Apr 10, 2024 3.150 3.150 3.110 3.140 18,466 -0.18(-5.42%)
Apr 09, 2024 3.410 3.410 3.320 3.320 9,191 +0.07(+2.15%)
Apr 08, 2024 3.240 3.360 3.240 3.250 5,998 +0.05(+1.56%)
Apr 05, 2024 3.210 3.210 3.200 3.200 2,707 -0.01(-0.29%)
Apr 04, 2024 3.200 3.209 3.150 3.209 3,726 +0.05(+1.56%)
Apr 03, 2024 3.175 3.175 3.160 3.160 5,837 -0.04(-1.25%)
Apr 02, 2024 3.171 3.220 3.171 3.200 7,471 -0.11(-3.47%)
Apr 01, 2024 3.400 3.400 3.262 3.315 4,921 +0.07(+2.31%)
Mar 28, 2024 3.270 3.310 3.240 3.240 26,341 +0.10(+3.20%)
Mar 27, 2024 3.061 3.140 3.061 3.140 6,035 +0.11(+3.62%)
Mar 26, 2024 3.022 3.070 3.010 3.030 6,946 +0.00(+0.00%)
Mar 25, 2024 3.165 3.190 3.020 3.030 5,141 -0.09(-2.95%)
Mar 22, 2024 3.050 3.140 3.050 3.122 16,695 +0.28(+9.93%)
Mar 21, 2024 2.800 2.840 2.800 2.840 2,456 +0.05(+1.79%)
Mar 20, 2024 2.810 2.810 2.790 2.790 1,002 -0.05(-1.76%)
Mar 19, 2024 2.806 2.840 2.800 2.840 1,485 -0.05(-1.73%)
Mar 18, 2024 2.930 2.930 2.860 2.890 12,414 +0.07(+2.48%)
Mar 15, 2024 2.839 2.839 2.810 2.820 5,614 +0.00(+0.07%)
Mar 14, 2024 2.791 2.859 2.791 2.818 2,479 -0.02(-0.77%)
Mar 13, 2024 2.890 2.890 2.810 2.840 25,050 -0.02(-0.53%)
Mar 12, 2024 2.870 2.880 2.840 2.855 19,589 +0.00(+0.18%)
Mar 11, 2024 2.870 2.870 2.840 2.850 4,008 +0.09(+3.26%)
Mar 08, 2024 2.750 2.760 2.740 2.760 1,791 +0.20(+7.81%)
Mar 07, 2024 2.550 2.560 2.550 2.560 5,796 +0.07(+2.81%)
Mar 06, 2024 2.430 2.490 2.430 2.490 863 +0.00(+0.00%)
Mar 05, 2024 2.488 2.500 2.488 2.490 25,760 -0.04(-1.58%)
Mar 04, 2024 2.495 2.530 2.495 2.530 2,135 +0.03(+1.20%)
Mar 01, 2024 2.450 2.500 2.450 2.500 5,310 +0.10(+4.15%)
Feb 29, 2024 2.360 2.414 2.360 2.400 5,378 +0.09(+3.91%)
Feb 28, 2024 2.261 2.330 2.261 2.310 12,342 -0.07(-2.98%)
Feb 27, 2024 2.415 2.438 2.380 2.381 11,303 -0.02(-0.80%)
Feb 26, 2024 2.400 2.420 2.385 2.400 4,688 +0.02(+1.05%)
Feb 23, 2024 2.341 2.375 2.341 2.375 982 -0.02(-0.84%)
Feb 22, 2024 2.375 2.420 2.375 2.395 1,687 +0.06(+2.68%)
Feb 21, 2024 2.300 2.335 2.300 2.333 2,881 +0.10(+4.60%)
Feb 20, 2024 2.230 2.230 2.170 2.230 400 -0.01(-0.51%)
Feb 16, 2024 2.190 2.290 2.190 2.241 6,364 -0.03(-1.47%)
Feb 15, 2024 2.286 2.300 2.260 2.275 3,993 +0.12(+5.79%)
Feb 14, 2024 2.175 2.175 2.150 2.150 1,261 -0.05(-2.25%)
Feb 13, 2024 2.220 2.330 2.200 2.200 8,500 -0.01(-0.45%)
Feb 12, 2024 2.211 2.280 2.210 2.210 7,668 +0.01(+0.44%)
Feb 09, 2024 2.230 2.260 2.200 2.200 3,489 +0.00(+0.01%)
Feb 08, 2024 2.240 2.240 2.171 2.200 3,342 -0.01(-0.45%)
Feb 07, 2024 2.220 2.250 2.200 2.210 11,538 +0.02(+0.90%)
Feb 06, 2024 2.195 2.195 2.190 2.190 1,111 +0.10(+4.79%)
Feb 05, 2024 2.040 2.090 2.040 2.090 5,795 -0.02(-0.71%)
Feb 02, 2024 2.090 2.120 2.071 2.105 15,696 -0.06(-3.00%)
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.