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
)
3.040
+0.057 (+1.89%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 3, 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, 2020
7.230
7.230
6.970
7.040
44,800
-0.13(-1.88%)
Jan 30, 2020
7.083
7.190
7.020
7.175
56,245
-0.46(-6.09%)
Jan 29, 2020
7.640
7.640
7.540
7.640
1,017,353
+0.08(+1.06%)
Jan 28, 2020
7.650
7.650
7.480
7.560
208,829
+0.07(+0.93%)
Jan 27, 2020
7.600
7.600
7.370
7.490
108,734
-0.45(-5.67%)
Jan 24, 2020
8.010
8.010
7.830
7.940
45,800
+0.00(+0.03%)
Jan 23, 2020
8.040
8.040
7.820
7.938
36,145
-0.21(-2.60%)
Jan 22, 2020
8.110
8.220
8.110
8.150
37,531
+0.16(+2.00%)
Jan 21, 2020
8.140
8.140
7.880
7.990
63,298
-0.42(-4.99%)
Jan 17, 2020
8.210
8.490
8.210
8.410
26,600
+0.14(+1.69%)
Jan 16, 2020
8.360
8.360
8.100
8.270
45,406
-0.10(-1.19%)
Jan 15, 2020
8.500
8.530
8.370
8.370
18,934
+0.07(+0.84%)
Jan 14, 2020
8.540
8.540
8.270
8.300
36,666
-0.43(-4.98%)
Jan 13, 2020
8.510
8.780
8.510
8.735
37,771
+0.17(+2.04%)
Jan 10, 2020
8.502
8.610
8.480
8.560
23,900
+0.07(+0.82%)
Jan 09, 2020
8.340
8.630
8.340
8.490
27,600
+0.25(+3.03%)
Jan 08, 2020
8.150
8.260
8.150
8.240
35,150
+0.04(+0.49%)
Jan 07, 2020
8.179
8.340
8.179
8.200
25,400
-0.12(-1.44%)
Jan 06, 2020
8.240
8.320
8.150
8.320
50,776
-0.19(-2.23%)
Jan 03, 2020
8.650
8.650
8.460
8.510
32,600
-0.53(-5.86%)
Jan 02, 2020
8.912
9.040
8.912
9.040
19,087
+0.37(+4.27%)
Dec 31, 2019
8.530
8.675
8.530
8.670
21,100
+0.22(+2.56%)
Dec 30, 2019
8.477
8.680
8.410
8.454
55,115
-0.06(-0.66%)
Dec 27, 2019
8.440
8.520
8.440
8.510
42,900
+0.03(+0.35%)
Dec 26, 2019
8.520
8.520
8.230
8.480
18,566
+0.08(+0.95%)
Dec 24, 2019
8.307
8.430
8.240
8.400
43,200
+0.06(+0.72%)
Dec 23, 2019
8.220
8.480
8.220
8.340
22,834
+0.05(+0.60%)
Dec 20, 2019
8.300
8.330
8.270
8.290
27,800
-0.10(-1.19%)
Dec 19, 2019
8.293
8.510
8.220
8.390
32,382
-0.22(-2.56%)
Dec 18, 2019
8.560
8.610
8.560
8.610
27,228
-0.11(-1.26%)
Dec 17, 2019
8.840
8.840
8.650
8.720
34,196
+0.15(+1.75%)
Dec 16, 2019
8.440
8.670
8.440
8.570
39,768
+0.24(+2.88%)
Dec 13, 2019
8.260
8.510
8.260
8.330
61,300
-0.16(-1.88%)
Dec 12, 2019
8.275
8.520
8.210
8.490
46,827
+0.22(+2.66%)
Dec 11, 2019
8.080
8.280
8.080
8.270
36,504
+0.51(+6.57%)
Dec 10, 2019
7.750
7.800
7.750
7.760
28,296
-0.01(-0.13%)
Dec 09, 2019
7.960
7.960
7.720
7.770
48,485
-0.13(-1.65%)
Dec 06, 2019
7.750
8.000
7.750
7.900
54,700
+0.70(+9.72%)
Dec 05, 2019
7.160
7.300
7.110
7.200
45,033
+0.40(+5.88%)
Dec 04, 2019
6.910
6.910
6.790
6.800
37,437
-0.10(-1.45%)
Dec 03, 2019
6.940
6.968
6.860
6.900
28,807
+0.12(+1.77%)
Dec 02, 2019
6.832
6.870
6.780
6.780
51,641
-0.19(-2.73%)
Nov 29, 2019
6.950
7.010
6.940
6.970
18,000
+0.01(+0.14%)
Nov 27, 2019
7.050
7.050
6.820
6.960
24,800
+0.06(+0.87%)
Nov 26, 2019
6.870
6.900
6.800
6.900
46,634
-0.34(-4.70%)
Nov 25, 2019
7.060
7.250
7.060
7.240
39,630
+0.25(+3.52%)
Nov 22, 2019
6.970
7.050
6.970
6.994
20,700
-0.03(-0.44%)
Nov 21, 2019
7.014
7.040
6.970
7.025
13,866
-0.14(-1.94%)
Nov 20, 2019
7.100
7.290
7.100
7.164
35,975
+0.04(+0.62%)
Nov 19, 2019
7.060
7.165
7.060
7.120
41,088
+0.38(+5.64%)
Nov 18, 2019
6.640
6.775
6.640
6.740
27,381
+0.26(+4.01%)
Nov 15, 2019
6.450
6.540
6.450
6.480
39,800
+0.11(+1.73%)
Nov 14, 2019
6.370
6.390
6.330
6.370
77,014
+0.25(+4.00%)
Nov 13, 2019
6.088
6.150
6.050
6.125
25,465
-0.00(-0.08%)
Nov 12, 2019
6.120
6.250
6.120
6.130
40,172
-0.11(-1.76%)
Nov 11, 2019
6.310
6.350
6.240
6.240
48,214
-0.27(-4.15%)
Nov 08, 2019
6.487
6.610
6.487
6.510
35,500
-0.08(-1.21%)
Nov 07, 2019
6.650
6.650
6.540
6.590
44,303
-0.06(-0.90%)
Nov 06, 2019
6.560
6.720
6.560
6.650
45,736
+0.00(+0.00%)
Nov 05, 2019
6.610
6.700
6.610
6.650
32,830
+0.14(+2.15%)
Nov 04, 2019
6.430
6.560
6.430
6.510
60,013
-0.07(-1.06%)
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
.