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
)
3.710
UNCHANGED
Streaming Delayed Price
Updated: 12:54 PM EDT, Sep 19, 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 (%)
Mar 31, 2020
5.045
5.150
4.820
5.080
325,929
-0.02(-0.39%)
Mar 30, 2020
5.050
5.100
4.850
5.100
672,042
+0.12(+2.51%)
Mar 27, 2020
5.460
5.460
4.960
4.975
84,300
-0.66(-11.63%)
Mar 26, 2020
5.070
5.630
5.070
5.630
158,383
+0.44(+8.39%)
Mar 25, 2020
4.770
5.280
4.770
5.194
42,724
+0.13(+2.65%)
Mar 24, 2020
4.865
5.110
4.865
5.060
219,279
+0.42(+9.17%)
Mar 23, 2020
4.400
4.750
4.400
4.635
106,216
-0.15(-3.03%)
Mar 20, 2020
5.320
5.320
4.720
4.780
123,200
-0.29(-5.72%)
Mar 19, 2020
4.862
5.160
4.710
5.070
133,937
+0.49(+10.75%)
Mar 18, 2020
4.380
4.746
4.380
4.578
106,962
-0.56(-10.93%)
Mar 17, 2020
4.830
5.450
4.830
5.140
109,341
+0.25(+5.11%)
Mar 16, 2020
4.830
5.110
4.580
4.890
75,434
-0.94(-16.12%)
Mar 13, 2020
5.810
6.040
5.610
5.830
89,000
+0.32(+5.81%)
Mar 12, 2020
5.430
5.630
5.430
5.510
122,549
-0.72(-11.56%)
Mar 11, 2020
6.260
6.385
6.210
6.230
65,510
-0.40(-6.03%)
Mar 10, 2020
6.505
6.680
6.420
6.630
54,391
+0.30(+4.74%)
Mar 09, 2020
6.230
6.400
6.090
6.330
51,461
-0.31(-4.67%)
Mar 06, 2020
6.730
6.730
6.450
6.640
55,600
+0.00(+0.07%)
Mar 05, 2020
6.705
6.745
6.610
6.635
50,974
+0.11(+1.61%)
Mar 04, 2020
6.535
6.650
6.500
6.530
60,067
+0.02(+0.31%)
Mar 03, 2020
6.450
6.675
6.450
6.510
71,262
-0.12(-1.81%)
Mar 02, 2020
6.695
6.695
6.520
6.630
123,604
+0.09(+1.44%)
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%)
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
.