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
)
3.142
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 28, 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 (%)
Feb 28, 2020
6.310
6.560
6.310
6.536
69,700
-0.24(-3.60%)
Feb 27, 2020
6.900
6.910
6.780
6.780
42,192
-0.29(-4.07%)
Feb 26, 2020
7.170
7.170
7.060
7.068
100,440
-0.00(-0.03%)
Feb 25, 2020
7.152
7.210
7.030
7.070
91,619
+0.08(+1.14%)
Feb 24, 2020
6.990
7.140
6.900
6.990
35,026
-0.19(-2.65%)
Feb 21, 2020
7.180
7.250
7.160
7.180
61,500
+0.00(+0.00%)
Feb 20, 2020
7.120
7.250
7.120
7.180
37,510
-0.06(-0.83%)
Feb 19, 2020
7.210
7.330
7.170
7.240
57,960
+0.02(+0.28%)
Feb 18, 2020
7.070
7.250
7.070
7.220
23,841
-0.11(-1.50%)
Feb 14, 2020
7.220
7.340
7.220
7.330
17,100
-0.21(-2.76%)
Feb 13, 2020
7.670
7.670
7.500
7.538
17,901
-0.22(-2.86%)
Feb 12, 2020
7.625
7.790
7.570
7.760
44,224
+0.22(+2.92%)
Feb 11, 2020
7.530
7.590
7.530
7.540
21,476
+0.16(+2.17%)
Feb 10, 2020
7.260
7.430
7.260
7.380
21,658
+0.07(+0.96%)
Feb 07, 2020
7.310
7.360
7.300
7.310
15,100
-0.18(-2.40%)
Feb 06, 2020
7.640
7.640
7.440
7.490
59,879
-0.00(-0.07%)
Feb 05, 2020
7.492
7.600
7.480
7.495
62,804
+0.01(+0.13%)
Feb 04, 2020
7.390
7.520
7.390
7.485
41,161
+0.20(+2.67%)
Feb 03, 2020
7.400
7.400
7.280
7.290
12,804
+0.25(+3.55%)
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%)
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
.