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 (%)
Aug 30, 2019
4.230
4.350
4.210
4.245
32,100
-0.08(-1.74%)
Aug 29, 2019
4.287
4.320
4.240
4.320
50,731
+0.11(+2.61%)
Aug 28, 2019
4.220
4.250
4.190
4.210
41,136
-0.08(-1.86%)
Aug 27, 2019
4.348
4.420
4.290
4.290
81,304
-0.11(-2.50%)
Aug 26, 2019
4.425
4.490
4.370
4.400
84,229
-0.05(-1.12%)
Aug 23, 2019
4.660
4.660
4.450
4.450
142,900
-0.35(-7.29%)
Aug 22, 2019
4.820
4.880
4.794
4.800
158,535
-0.07(-1.44%)
Aug 21, 2019
4.880
4.930
4.860
4.870
42,073
+0.08(+1.67%)
Aug 20, 2019
4.890
4.890
4.770
4.790
119,319
+0.10(+2.13%)
Aug 19, 2019
4.760
4.760
4.660
4.690
49,178
+0.18(+3.99%)
Aug 16, 2019
4.570
4.570
4.470
4.510
95,800
+0.04(+0.89%)
Aug 15, 2019
4.525
4.550
4.470
4.470
120,360
+0.04(+0.90%)
Aug 14, 2019
4.520
4.520
4.420
4.430
192,166
-0.11(-2.42%)
Aug 13, 2019
4.430
4.660
4.430
4.540
261,480
+0.06(+1.34%)
Aug 12, 2019
4.440
4.500
4.420
4.480
94,371
-0.01(-0.22%)
Aug 09, 2019
4.650
4.650
4.470
4.490
170,600
-0.22(-4.67%)
Aug 08, 2019
4.660
4.740
4.660
4.710
79,260
+0.05(+1.07%)
Aug 07, 2019
4.670
4.685
4.570
4.660
49,597
-0.07(-1.56%)
Aug 06, 2019
4.690
4.800
4.690
4.734
119,431
+0.09(+2.03%)
Aug 05, 2019
4.740
4.910
4.640
4.640
64,393
-0.35(-7.01%)
Aug 02, 2019
5.040
5.040
4.960
4.990
46,600
-0.14(-2.73%)
Aug 01, 2019
5.340
5.430
5.110
5.130
116,347
-0.24(-4.47%)
Jul 31, 2019
5.470
5.470
5.280
5.370
104,778
-0.09(-1.65%)
Jul 30, 2019
5.500
5.500
5.430
5.460
48,343
-0.04(-0.73%)
Jul 29, 2019
5.550
5.560
5.467
5.500
27,337
-0.13(-2.31%)
Jul 26, 2019
5.550
5.670
5.550
5.630
31,700
-0.05(-0.88%)
Jul 25, 2019
5.755
5.760
5.610
5.680
20,342
+0.02(+0.35%)
Jul 24, 2019
5.710
5.710
5.620
5.660
28,332
+0.00(+0.00%)
Jul 23, 2019
5.750
5.750
5.640
5.660
79,012
+0.14(+2.54%)
Jul 22, 2019
5.460
5.530
5.460
5.520
42,146
+0.02(+0.36%)
Jul 19, 2019
5.530
5.540
5.480
5.500
37,800
-0.03(-0.61%)
Jul 18, 2019
5.500
5.535
5.420
5.534
70,484
-0.07(-1.18%)
Jul 17, 2019
5.520
5.630
5.520
5.600
20,084
+0.05(+0.90%)
Jul 16, 2019
5.520
5.600
5.520
5.550
40,945
+0.04(+0.73%)
Jul 15, 2019
5.515
5.530
5.440
5.510
460,965
+0.08(+1.38%)
Jul 12, 2019
5.470
5.470
5.360
5.435
25,500
+0.03(+0.50%)
Jul 11, 2019
5.360
5.440
5.360
5.408
69,706
-0.01(-0.18%)
Jul 10, 2019
5.295
5.500
5.290
5.418
33,711
+0.03(+0.52%)
Jul 09, 2019
5.454
5.500
5.270
5.390
37,467
-0.18(-3.20%)
Jul 08, 2019
5.600
5.630
5.530
5.568
29,711
-0.13(-2.35%)
Jul 05, 2019
5.730
5.750
5.680
5.702
26,900
-0.28(-4.65%)
Jul 03, 2019
5.990
5.990
5.920
5.980
21,600
-0.03(-0.50%)
Jul 02, 2019
6.000
6.100
6.000
6.010
83,434
+0.16(+2.74%)
Jul 01, 2019
5.960
5.960
5.770
5.850
86,295
+0.25(+4.46%)
Jun 28, 2019
5.660
5.660
5.600
5.600
57,900
-0.01(-0.18%)
Jun 27, 2019
5.580
5.624
5.550
5.610
18,389
+0.15(+2.65%)
Jun 26, 2019
5.500
5.500
5.450
5.465
46,642
+0.10(+1.96%)
Jun 25, 2019
5.380
5.440
5.360
5.360
42,031
-0.13(-2.37%)
Jun 24, 2019
5.590
5.590
5.490
5.490
118,025
-0.10(-1.88%)
Jun 21, 2019
5.560
5.610
5.530
5.595
64,200
-0.08(-1.50%)
Jun 20, 2019
5.650
5.750
5.650
5.680
71,194
+0.04(+0.71%)
Jun 19, 2019
5.550
5.650
5.550
5.640
52,469
+0.14(+2.55%)
Jun 18, 2019
5.320
5.530
5.320
5.500
116,821
+0.18(+3.38%)
Jun 17, 2019
5.280
5.380
5.280
5.320
60,842
+0.04(+0.76%)
Jun 14, 2019
5.360
5.360
5.250
5.280
652,800
-0.10(-1.95%)
Jun 13, 2019
5.440
5.440
5.340
5.385
61,361
+0.06(+1.22%)
Jun 12, 2019
5.350
5.350
5.230
5.320
118,282
-0.17(-3.10%)
Jun 11, 2019
5.495
5.590
5.450
5.490
113,612
+0.13(+2.52%)
Jun 10, 2019
5.310
5.420
5.310
5.355
77,226
+0.16(+2.98%)
Jun 07, 2019
5.140
5.270
5.140
5.200
95,700
+0.06(+1.17%)
Jun 06, 2019
5.150
5.170
5.120
5.140
89,427
-0.02(-0.39%)
Jun 05, 2019
5.190
5.230
5.130
5.160
76,419
+0.00(+0.02%)
Jun 04, 2019
5.140
5.170
5.080
5.159
87,336
-0.09(-1.73%)
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
.