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
)
3.458
+0.033 (+0.96%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 9, 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 (%)
Nov 30, 2020
5.510
5.770
5.450
5.500
29,438
-0.07(-1.25%)
Nov 27, 2020
5.545
5.730
5.440
5.570
21,100
+0.19(+3.49%)
Nov 25, 2020
5.560
5.560
5.260
5.382
48,900
-0.08(-1.43%)
Nov 24, 2020
5.637
5.640
5.330
5.460
46,784
+0.14(+2.73%)
Nov 23, 2020
5.385
5.530
5.310
5.315
48,472
-0.10(-1.94%)
Nov 20, 2020
5.410
5.570
5.250
5.420
24,500
+0.04(+0.75%)
Nov 19, 2020
5.349
5.410
5.325
5.380
42,922
-0.03(-0.56%)
Nov 18, 2020
5.640
5.640
5.400
5.410
57,599
-0.02(-0.33%)
Nov 17, 2020
5.610
5.610
5.313
5.428
23,099
-0.14(-2.55%)
Nov 16, 2020
5.590
5.750
5.530
5.570
28,198
-0.15(-2.63%)
Nov 13, 2020
5.650
5.850
5.650
5.720
21,000
+0.13(+2.33%)
Nov 12, 2020
5.500
5.655
5.500
5.590
58,757
-0.10(-1.76%)
Nov 11, 2020
5.605
5.800
5.590
5.690
74,311
-0.08(-1.39%)
Nov 10, 2020
5.950
5.950
5.740
5.770
23,863
-0.20(-3.35%)
Nov 09, 2020
6.000
6.210
5.830
5.970
96,920
+0.31(+5.48%)
Nov 06, 2020
5.790
5.790
5.490
5.660
19,300
-0.15(-2.58%)
Nov 05, 2020
5.688
5.915
5.600
5.810
40,565
+0.20(+3.56%)
Nov 04, 2020
5.463
5.710
5.380
5.610
30,361
+0.20(+3.70%)
Nov 03, 2020
5.550
5.550
5.310
5.410
44,892
+0.16(+3.05%)
Nov 02, 2020
5.140
5.390
5.140
5.250
27,018
+0.02(+0.38%)
Oct 30, 2020
5.400
5.400
5.140
5.230
37,100
-0.14(-2.57%)
Oct 29, 2020
5.500
5.500
5.260
5.368
33,584
+0.08(+1.47%)
Oct 28, 2020
5.490
5.490
5.260
5.290
38,673
-0.09(-1.67%)
Oct 27, 2020
5.560
5.560
5.310
5.380
18,281
-0.07(-1.28%)
Oct 26, 2020
5.505
5.680
5.330
5.450
32,950
-0.04(-0.73%)
Oct 23, 2020
5.670
5.670
5.460
5.490
71,400
-0.05(-0.99%)
Oct 22, 2020
5.545
5.630
5.460
5.545
29,442
-0.05(-0.98%)
Oct 21, 2020
5.540
5.750
5.540
5.600
63,137
-0.10(-1.75%)
Oct 20, 2020
5.880
5.880
5.680
5.700
28,918
+0.00(+0.00%)
Oct 19, 2020
5.805
5.810
5.630
5.700
37,811
+0.12(+2.24%)
Oct 16, 2020
5.620
5.760
5.480
5.575
42,100
+0.04(+0.81%)
Oct 15, 2020
5.532
5.660
5.470
5.530
41,644
-0.01(-0.18%)
Oct 14, 2020
5.603
5.790
5.540
5.540
29,271
-0.12(-2.12%)
Oct 13, 2020
5.880
5.880
5.610
5.660
51,618
-0.04(-0.70%)
Oct 12, 2020
5.860
5.860
5.621
5.700
23,013
-0.04(-0.70%)
Oct 09, 2020
5.900
5.900
5.652
5.740
31,700
-0.12(-2.05%)
Oct 08, 2020
6.050
6.050
5.760
5.860
57,917
+0.14(+2.45%)
Oct 07, 2020
5.930
5.930
5.640
5.720
52,991
+0.21(+3.81%)
Oct 06, 2020
5.470
5.600
5.470
5.510
229,136
+0.16(+2.99%)
Oct 05, 2020
5.250
5.480
5.250
5.350
34,238
-0.08(-1.47%)
Oct 02, 2020
5.550
5.550
5.220
5.430
51,000
-0.02(-0.37%)
Oct 01, 2020
5.610
5.610
5.280
5.450
45,553
+0.07(+1.30%)
Sep 30, 2020
5.500
5.500
5.360
5.380
64,516
+0.07(+1.32%)
Sep 29, 2020
5.310
5.450
5.180
5.310
29,659
+0.06(+1.14%)
Sep 28, 2020
5.295
5.420
5.240
5.250
18,214
-0.04(-0.76%)
Sep 25, 2020
5.450
5.450
5.210
5.290
44,900
-0.12(-2.21%)
Sep 24, 2020
5.510
5.510
5.320
5.409
38,132
-0.08(-1.47%)
Sep 23, 2020
5.640
5.640
5.450
5.490
125,254
-0.04(-0.76%)
Sep 22, 2020
5.480
5.648
5.480
5.532
28,125
-0.03(-0.50%)
Sep 21, 2020
5.710
5.710
5.490
5.560
21,688
-0.14(-2.46%)
Sep 18, 2020
5.670
5.760
5.670
5.700
286,200
-0.13(-2.23%)
Sep 17, 2020
5.980
5.980
5.810
5.830
21,604
-0.06(-1.02%)
Sep 16, 2020
6.000
6.030
5.890
5.890
32,585
-0.08(-1.34%)
Sep 15, 2020
6.200
6.200
5.870
5.970
45,044
+0.02(+0.34%)
Sep 14, 2020
6.000
6.000
5.870
5.950
38,774
+0.16(+2.76%)
Sep 11, 2020
6.000
6.000
5.740
5.790
498,500
+0.02(+0.35%)
Sep 10, 2020
5.885
5.920
5.760
5.770
126,877
-0.35(-5.76%)
Sep 09, 2020
5.970
6.200
5.970
6.122
21,180
+0.19(+3.25%)
Sep 08, 2020
5.891
6.120
5.840
5.930
54,689
-0.21(-3.42%)
Sep 04, 2020
6.290
6.290
6.010
6.140
44,400
-0.06(-0.90%)
Sep 03, 2020
6.360
6.360
6.120
6.196
24,187
-0.14(-2.27%)
Sep 02, 2020
6.370
6.370
6.280
6.340
74,878
+0.08(+1.28%)
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
.