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 (%)
Oct 31, 2018
7.730
7.730
7.560
7.590
73,390
+0.30(+4.12%)
Oct 30, 2018
7.200
7.320
7.080
7.290
68,121
+0.07(+0.97%)
Oct 29, 2018
7.290
7.540
7.150
7.220
101,239
+0.06(+0.91%)
Oct 26, 2018
7.050
7.230
7.050
7.155
66,600
-0.45(-5.92%)
Oct 25, 2018
7.510
7.640
7.420
7.605
150,151
-0.31(-3.98%)
Oct 24, 2018
8.200
8.200
7.920
7.920
119,216
-0.40(-4.81%)
Oct 23, 2018
8.250
8.360
8.100
8.320
70,720
-0.16(-1.94%)
Oct 22, 2018
8.537
8.620
8.410
8.485
57,321
+0.25(+3.10%)
Oct 19, 2018
8.220
8.290
8.130
8.230
49,500
+0.03(+0.30%)
Oct 18, 2018
8.280
8.360
8.150
8.205
80,456
-0.30(-3.58%)
Oct 17, 2018
8.550
8.591
8.470
8.510
61,913
-0.09(-0.99%)
Oct 16, 2018
8.580
8.640
8.430
8.595
117,599
+0.01(+0.12%)
Oct 15, 2018
8.360
8.640
8.360
8.585
380,771
-0.56(-6.12%)
Oct 12, 2018
9.030
9.240
8.720
9.145
135,200
+0.22(+2.46%)
Oct 11, 2018
9.075
9.308
8.820
8.925
105,100
-0.42(-4.55%)
Oct 10, 2018
9.525
9.650
9.350
9.350
813,167
-0.30(-3.11%)
Oct 09, 2018
9.900
9.900
9.630
9.650
139,680
-0.23(-2.33%)
Oct 08, 2018
9.850
9.900
9.730
9.880
94,839
-0.03(-0.35%)
Oct 05, 2018
10.09
10.09
9.850
9.915
56,200
-0.19(-1.83%)
Oct 04, 2018
10.19
10.26
10.05
10.10
1,392,174
+0.05(+0.50%)
Oct 03, 2018
10.05
10.15
10.01
10.05
79,664
-0.06(-0.64%)
Oct 02, 2018
10.30
10.30
10.02
10.12
197,439
-0.24(-2.36%)
Oct 01, 2018
10.40
10.40
10.27
10.36
44,483
+0.04(+0.39%)
Sep 28, 2018
10.49
10.49
10.25
10.32
65,300
-0.15(-1.43%)
Sep 27, 2018
10.28
10.55
10.28
10.47
13,867
-0.00(-0.05%)
Sep 26, 2018
10.44
10.66
10.44
10.47
140,203
+0.28(+2.75%)
Sep 25, 2018
10.03
10.22
10.03
10.20
48,160
+0.03(+0.25%)
Sep 24, 2018
10.01
10.19
10.01
10.17
23,566
+0.01(+0.05%)
Sep 21, 2018
10.37
10.37
10.14
10.16
19,500
-0.15(-1.41%)
Sep 20, 2018
10.14
10.42
10.14
10.31
39,341
+0.16(+1.58%)
Sep 19, 2018
10.15
10.18
9.990
10.15
34,568
+0.28(+2.84%)
Sep 18, 2018
10.01
10.01
9.840
9.870
28,634
+0.05(+0.51%)
Sep 17, 2018
10.00
10.00
9.800
9.820
33,425
-0.54(-5.17%)
Sep 14, 2018
10.49
10.49
10.26
10.36
155,800
+0.43(+4.33%)
Sep 13, 2018
10.16
10.16
9.880
9.925
85,515
-0.14(-1.39%)
Sep 12, 2018
9.850
10.70
9.800
10.06
47,886
+0.19(+1.92%)
Sep 11, 2018
9.750
9.910
9.650
9.875
205,324
-0.20(-1.94%)
Sep 10, 2018
10.01
10.11
10.01
10.07
328,889
-0.38(-3.64%)
Sep 07, 2018
10.55
10.55
10.32
10.45
273,200
-0.27(-2.47%)
Sep 06, 2018
10.95
10.95
10.66
10.71
73,523
-0.14(-1.29%)
Sep 05, 2018
11.02
11.02
10.80
10.86
35,280
-0.31(-2.78%)
Sep 04, 2018
11.31
11.31
11.09
11.16
25,157
+0.19(+1.78%)
Aug 31, 2018
10.97
10.97
10.97
0
+0.44(+4.18%)
Aug 30, 2018
10.65
10.70
10.45
10.53
34,516
-0.39(-3.57%)
Aug 29, 2018
10.92
10.92
10.75
10.92
22,141
+0.25(+2.34%)
Aug 28, 2018
10.94
10.94
10.63
10.67
32,055
-0.19(-1.75%)
Aug 27, 2018
10.69
10.93
10.69
10.86
27,746
+0.36(+3.43%)
Aug 24, 2018
10.71
10.71
10.41
10.50
31,400
-0.11(-0.99%)
Aug 23, 2018
10.91
10.91
10.58
10.61
23,589
-0.61(-5.44%)
Aug 22, 2018
11.42
11.42
11.14
11.21
37,863
+0.12(+1.04%)
Aug 21, 2018
10.95
11.15
10.95
11.10
26,968
+0.96(+9.47%)
Aug 20, 2018
10.19
10.31
10.05
10.14
45,390
-0.27(-2.64%)
Aug 17, 2018
10.50
10.50
10.13
10.41
17,400
-0.25(-2.30%)
Aug 16, 2018
10.81
10.81
10.56
10.66
34,643
+0.10(+0.90%)
Aug 15, 2018
10.66
10.66
10.31
10.56
62,809
-0.37(-3.34%)
Aug 14, 2018
10.95
10.97
10.80
10.93
27,958
-0.72(-6.22%)
Aug 13, 2018
11.86
11.86
11.63
11.65
31,133
-0.21(-1.73%)
Aug 10, 2018
11.83
12.37
11.82
11.86
79,300
-0.58(-4.62%)
Aug 09, 2018
12.45
12.49
12.39
12.44
24,253
+0.07(+0.53%)
Aug 08, 2018
12.30
12.40
12.18
12.37
27,300
+0.00(+0.00%)
Aug 07, 2018
12.40
12.42
12.32
12.37
18,185
+0.22(+1.81%)
Aug 06, 2018
12.17
12.21
12.06
12.15
26,267
+0.03(+0.21%)
Aug 03, 2018
12.09
12.19
12.00
12.12
39,500
-0.07(-0.57%)
Aug 02, 2018
11.97
12.34
11.82
12.20
15,928
-0.12(-1.01%)
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
.