Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.060
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
2.900
3.080
2.900
3.020
172,723
+0.04(+1.17%)
Jan 28, 2022
3.010
3.080
2.940
2.985
334,368
+0.03(+1.19%)
Jan 27, 2022
3.070
3.070
2.950
2.950
166,860
-0.14(-4.53%)
Jan 26, 2022
3.240
3.240
3.070
3.090
191,910
-0.05(-1.59%)
Jan 25, 2022
3.130
3.210
3.040
3.140
113,080
-0.10(-3.09%)
Jan 24, 2022
3.200
3.370
3.200
3.240
217,421
-0.06(-1.82%)
Jan 21, 2022
3.440
3.440
3.280
3.300
99,693
-0.26(-7.30%)
Jan 20, 2022
3.680
3.680
3.500
3.560
164,593
-0.41(-10.33%)
Jan 19, 2022
3.960
4.090
3.960
3.970
173,106
-0.22(-5.25%)
Jan 18, 2022
4.220
4.220
3.960
4.190
410,779
+0.01(+0.24%)
Jan 14, 2022
4.180
0
-0.04(-0.95%)
Jan 13, 2022
4.240
4.380
4.210
4.220
57,593
-0.09(-2.09%)
Jan 12, 2022
4.170
4.400
4.170
4.310
42,151
+0.10(+2.38%)
Jan 11, 2022
4.260
4.330
4.050
4.210
78,036
+0.03(+0.72%)
Jan 10, 2022
4.070
4.240
4.070
4.180
379,641
+0.05(+1.21%)
Jan 07, 2022
4.270
4.270
4.110
4.130
35,476
-0.10(-2.36%)
Jan 06, 2022
4.080
4.350
4.080
4.230
95,130
+0.04(+0.95%)
Jan 05, 2022
4.340
4.340
4.060
4.190
49,051
+0.04(+0.96%)
Jan 04, 2022
4.050
4.190
4.050
4.150
251,447
+0.26(+6.55%)
Jan 03, 2022
4.020
4.020
3.800
3.895
123,103
+0.02(+0.39%)
Dec 31, 2021
3.880
3.950
3.820
3.880
79,608
+0.06(+1.57%)
Dec 30, 2021
3.910
3.910
3.800
3.820
120,441
-0.04(-0.95%)
Dec 29, 2021
3.800
4.010
3.800
3.857
54,896
-0.05(-1.37%)
Dec 28, 2021
3.850
3.930
3.850
3.910
265,002
-0.02(-0.41%)
Dec 27, 2021
3.920
4.040
3.800
3.926
258,947
+0.03(+0.67%)
Dec 23, 2021
3.800
4.050
3.800
3.900
203,445
+0.03(+0.91%)
Dec 22, 2021
3.800
3.890
3.800
3.865
105,812
+0.01(+0.13%)
Dec 21, 2021
3.870
3.940
3.800
3.860
116,191
+0.04(+1.05%)
Dec 20, 2021
3.850
3.930
3.800
3.820
166,542
-0.15(-3.66%)
Dec 17, 2021
3.850
4.070
3.850
3.965
228,253
-0.04(-1.06%)
Dec 16, 2021
3.950
4.040
3.910
4.008
116,143
+0.07(+1.71%)
Dec 15, 2021
4.000
4.000
3.860
3.940
125,070
-0.12(-2.96%)
Dec 14, 2021
4.170
4.170
4.020
4.060
108,570
-0.05(-1.10%)
Dec 13, 2021
4.000
4.250
4.000
4.105
121,208
-0.07(-1.79%)
Dec 10, 2021
4.320
4.320
4.060
4.180
122,845
-0.04(-0.83%)
Dec 09, 2021
4.090
4.270
4.090
4.215
366,706
+0.02(+0.60%)
Dec 08, 2021
4.180
4.310
4.040
4.190
134,444
+0.02(+0.48%)
Dec 07, 2021
4.130
4.200
4.040
4.170
175,095
+0.03(+0.72%)
Dec 06, 2021
4.220
4.220
3.970
4.140
126,804
-0.03(-0.72%)
Dec 03, 2021
4.380
4.380
4.160
4.170
92,693
-0.00(-0.05%)
Dec 02, 2021
4.200
4.310
4.150
4.172
174,002
-0.10(-2.30%)
Dec 01, 2021
4.370
4.370
4.100
4.270
112,947
-0.08(-1.78%)
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%)
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
.