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
)
3.196
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 3, 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 (%)
Apr 30, 2024
3.091
3.119
3.070
3.119
1,712
+0.05(+1.61%)
Apr 29, 2024
3.034
3.070
3.034
3.070
3,520
+0.02(+0.64%)
Apr 25, 2024
3.050
103
+0.05(+1.75%)
Apr 24, 2024
2.961
3.030
2.961
2.998
5,802
-0.02(-0.56%)
Apr 23, 2024
3.030
3.030
2.990
3.015
2,897
+0.08(+2.55%)
Apr 22, 2024
2.940
2.940
2.940
2.940
1,372
-0.02(-0.68%)
Apr 19, 2024
2.941
2.960
2.941
2.960
2,132
-0.21(-6.62%)
Apr 18, 2024
3.171
3.195
3.150
3.170
3,539
+0.07(+2.42%)
Apr 17, 2024
3.070
3.095
3.070
3.095
7,488
+0.05(+1.48%)
Apr 16, 2024
3.080
3.080
3.050
3.050
3,276
-0.07(-2.09%)
Apr 15, 2024
3.090
3.115
3.090
3.115
1,292
-0.04(-1.36%)
Apr 12, 2024
3.110
3.158
3.110
3.158
2,541
-0.00(-0.06%)
Apr 11, 2024
3.140
3.200
3.140
3.160
4,762
+0.02(+0.64%)
Apr 10, 2024
3.150
3.150
3.110
3.140
18,466
-0.18(-5.42%)
Apr 09, 2024
3.410
3.410
3.320
3.320
9,191
+0.07(+2.15%)
Apr 08, 2024
3.240
3.360
3.240
3.250
5,998
+0.05(+1.56%)
Apr 05, 2024
3.210
3.210
3.200
3.200
2,707
-0.01(-0.29%)
Apr 04, 2024
3.200
3.209
3.150
3.209
3,726
+0.05(+1.56%)
Apr 03, 2024
3.175
3.175
3.160
3.160
5,837
-0.04(-1.25%)
Apr 02, 2024
3.171
3.220
3.171
3.200
7,471
-0.11(-3.47%)
Apr 01, 2024
3.400
3.400
3.262
3.315
4,921
+0.07(+2.31%)
Mar 28, 2024
3.270
3.310
3.240
3.240
26,341
+0.10(+3.20%)
Mar 27, 2024
3.061
3.140
3.061
3.140
6,035
+0.11(+3.62%)
Mar 26, 2024
3.022
3.070
3.010
3.030
6,946
+0.00(+0.00%)
Mar 25, 2024
3.165
3.190
3.020
3.030
5,141
-0.09(-2.95%)
Mar 22, 2024
3.050
3.140
3.050
3.122
16,695
+0.28(+9.93%)
Mar 21, 2024
2.800
2.840
2.800
2.840
2,456
+0.05(+1.79%)
Mar 20, 2024
2.810
2.810
2.790
2.790
1,002
-0.05(-1.76%)
Mar 19, 2024
2.806
2.840
2.800
2.840
1,485
-0.05(-1.73%)
Mar 18, 2024
2.930
2.930
2.860
2.890
12,414
+0.07(+2.48%)
Mar 15, 2024
2.839
2.839
2.810
2.820
5,614
+0.00(+0.07%)
Mar 14, 2024
2.791
2.859
2.791
2.818
2,479
-0.02(-0.77%)
Mar 13, 2024
2.890
2.890
2.810
2.840
25,050
-0.02(-0.53%)
Mar 12, 2024
2.870
2.880
2.840
2.855
19,589
+0.00(+0.18%)
Mar 11, 2024
2.870
2.870
2.840
2.850
4,008
+0.09(+3.26%)
Mar 08, 2024
2.750
2.760
2.740
2.760
1,791
+0.20(+7.81%)
Mar 07, 2024
2.550
2.560
2.550
2.560
5,796
+0.07(+2.81%)
Mar 06, 2024
2.430
2.490
2.430
2.490
863
+0.00(+0.00%)
Mar 05, 2024
2.488
2.500
2.488
2.490
25,760
-0.04(-1.58%)
Mar 04, 2024
2.495
2.530
2.495
2.530
2,135
+0.03(+1.20%)
Mar 01, 2024
2.450
2.500
2.450
2.500
5,310
+0.10(+4.15%)
Feb 29, 2024
2.360
2.414
2.360
2.400
5,378
+0.09(+3.91%)
Feb 28, 2024
2.261
2.330
2.261
2.310
12,342
-0.07(-2.98%)
Feb 27, 2024
2.415
2.438
2.380
2.381
11,303
-0.02(-0.80%)
Feb 26, 2024
2.400
2.420
2.385
2.400
4,688
+0.02(+1.05%)
Feb 23, 2024
2.341
2.375
2.341
2.375
982
-0.02(-0.84%)
Feb 22, 2024
2.375
2.420
2.375
2.395
1,687
+0.06(+2.68%)
Feb 21, 2024
2.300
2.335
2.300
2.333
2,881
+0.10(+4.60%)
Feb 20, 2024
2.230
2.230
2.170
2.230
400
-0.01(-0.51%)
Feb 16, 2024
2.190
2.290
2.190
2.241
6,364
-0.03(-1.47%)
Feb 15, 2024
2.286
2.300
2.260
2.275
3,993
+0.12(+5.79%)
Feb 14, 2024
2.175
2.175
2.150
2.150
1,261
-0.05(-2.25%)
Feb 13, 2024
2.220
2.330
2.200
2.200
8,500
-0.01(-0.45%)
Feb 12, 2024
2.211
2.280
2.210
2.210
7,668
+0.01(+0.44%)
Feb 09, 2024
2.230
2.260
2.200
2.200
3,489
+0.00(+0.01%)
Feb 08, 2024
2.240
2.240
2.171
2.200
3,342
-0.01(-0.45%)
Feb 07, 2024
2.220
2.250
2.200
2.210
11,538
+0.02(+0.90%)
Feb 06, 2024
2.195
2.195
2.190
2.190
1,111
+0.10(+4.79%)
Feb 05, 2024
2.040
2.090
2.040
2.090
5,795
-0.02(-0.71%)
Feb 02, 2024
2.090
2.120
2.071
2.105
15,696
-0.06(-3.00%)
Feb 01, 2024
2.150
2.170
2.150
2.170
8,157
-0.04(-1.59%)
Jan 31, 2024
2.180
2.205
2.180
2.205
2,430
-0.15(-6.57%)
Jan 30, 2024
2.370
2.370
2.360
2.360
6,885
-0.05(-2.07%)
Jan 29, 2024
2.430
2.440
2.390
2.410
58,941
+0.04(+1.69%)
Jan 26, 2024
2.370
2.370
2.370
2.370
7,795
-0.14(-5.58%)
Jan 25, 2024
2.550
2.550
2.510
2.510
5,816
-0.08(-3.09%)
Jan 24, 2024
2.610
2.660
2.590
2.590
40,661
+0.06(+2.57%)
Jan 23, 2024
2.500
2.540
2.500
2.525
5,538
+0.06(+2.64%)
Jan 22, 2024
2.442
2.470
2.442
2.460
4,990
-0.12(-4.65%)
Jan 19, 2024
2.570
2.580
2.560
2.580
5,171
+0.00(+0.00%)
Jan 18, 2024
2.560
2.580
2.560
2.580
11,704
+0.08(+3.20%)
Jan 17, 2024
2.510
2.510
2.470
2.500
54,557
-0.10(-3.66%)
Jan 16, 2024
2.590
2.603
2.590
2.595
23,243
-0.07(-2.63%)
Jan 12, 2024
2.664
2.665
2.640
2.665
2,323
+0.10(+3.70%)
Jan 11, 2024
2.600
2.600
2.570
2.570
9,158
+0.02(+0.78%)
Jan 10, 2024
2.570
2.590
2.550
2.550
13,602
-0.02(-0.78%)
Jan 09, 2024
2.574
2.590
2.550
2.570
4,837
-0.03(-1.15%)
Jan 08, 2024
2.500
2.620
2.500
2.600
3,937
-0.04(-1.52%)
Jan 05, 2024
2.655
2.655
2.640
2.640
1,339
-0.02(-0.75%)
Jan 04, 2024
2.660
2.675
2.660
2.660
21,417
-0.09(-3.27%)
Jan 03, 2024
2.720
2.770
2.720
2.750
2,034
-0.05(-1.79%)
Jan 02, 2024
2.836
2.840
2.786
2.800
1,543
-0.09(-3.11%)
Dec 29, 2023
2.900
2.905
2.890
2.890
9,880
+0.11(+3.96%)
Dec 28, 2023
2.770
2.800
2.700
2.780
10,145
+0.05(+1.83%)
Dec 27, 2023
2.720
2.760
2.720
2.730
15,008
-0.07(-2.50%)
Dec 26, 2023
2.770
2.850
2.770
2.800
11,609
-0.01(-0.36%)
Dec 22, 2023
2.800
2.830
2.800
2.810
19,357
-0.08(-2.77%)
Dec 21, 2023
2.880
2.895
2.880
2.890
29,861
-0.07(-2.37%)
Dec 20, 2023
2.965
2.980
2.960
2.960
21,357
-0.07(-2.46%)
Dec 19, 2023
3.020
3.035
3.020
3.035
20,377
+0.03(+1.00%)
Dec 18, 2023
2.910
3.008
2.910
3.005
2,388
+0.02(+0.84%)
Dec 15, 2023
2.980
3.000
2.980
2.980
17,589
+0.02(+0.54%)
Dec 14, 2023
2.970
2.970
2.840
2.964
26,437
+0.15(+5.48%)
Dec 13, 2023
2.750
2.810
2.740
2.810
11,650
+0.09(+3.31%)
Dec 12, 2023
2.685
2.720
2.680
2.720
21,127
+0.12(+4.45%)
Dec 11, 2023
2.520
2.610
2.520
2.604
7,123
+0.00(+0.15%)
Dec 08, 2023
2.608
2.620
2.590
2.600
13,397
-0.05(-1.89%)
Dec 07, 2023
2.650
2.660
2.650
2.650
8,544
+0.08(+3.12%)
Dec 06, 2023
2.580
2.580
2.570
2.570
2,997
+0.07(+2.78%)
Dec 05, 2023
2.490
2.510
2.490
2.501
23,782
-0.08(-3.08%)
Dec 04, 2023
2.561
2.599
2.561
2.580
43,965
-0.13(-4.88%)
Dec 01, 2023
2.680
2.725
2.650
2.712
7,983
+0.00(+0.09%)
Nov 30, 2023
2.661
2.750
2.661
2.710
28,471
-0.02(-0.75%)
Nov 29, 2023
2.750
2.760
2.710
2.731
5,754
-0.05(-1.64%)
Nov 28, 2023
2.750
2.780
2.750
2.776
4,825
+0.21(+8.02%)
Nov 27, 2023
2.500
2.580
2.500
2.570
9,128
+0.23(+9.83%)
Nov 22, 2023
2.340
41
-0.09(-3.71%)
Nov 21, 2023
2.360
2.432
2.360
2.430
9,519
-0.03(-1.22%)
Nov 20, 2023
2.470
2.470
2.450
2.460
19,336
-0.10(-3.91%)
Nov 17, 2023
2.440
2.580
2.440
2.560
3,836
+0.24(+10.34%)
Nov 16, 2023
2.358
2.358
2.320
2.320
13,535
-0.02(-0.85%)
Nov 15, 2023
2.320
2.355
2.320
2.340
12,399
+0.05(+2.19%)
Nov 14, 2023
2.290
2.300
2.270
2.290
27,628
+0.06(+2.69%)
Nov 13, 2023
2.200
2.270
2.200
2.230
8,698
+0.08(+3.71%)
Nov 10, 2023
2.150
2.160
2.150
2.150
3,277
+0.06(+2.89%)
Nov 09, 2023
2.120
2.130
2.090
2.090
4,685
-0.03(-1.18%)
Nov 08, 2023
2.100
2.130
2.100
2.115
3,354
+0.04(+1.68%)
Nov 07, 2023
2.080
2.098
2.080
2.080
5,566
+0.08(+3.74%)
Nov 06, 2023
2.000
2.005
1.990
2.005
8,656
+0.07(+3.89%)
Nov 03, 2023
1.935
1.950
1.920
1.930
12,843
+0.11(+6.34%)
Nov 02, 2023
1.815
1.815
1.790
1.815
12,723
+0.04(+2.52%)
Nov 01, 2023
1.760
1.800
1.760
1.770
24,960
+0.02(+1.16%)
Oct 31, 2023
1.730
1.770
1.730
1.750
6,598
-0.06(-3.31%)
Oct 30, 2023
1.830
1.840
1.810
1.810
10,026
+0.11(+6.78%)
Oct 27, 2023
1.685
1.710
1.680
1.695
14,732
-0.00(-0.29%)
Oct 26, 2023
1.695
1.700
1.683
1.700
20,673
-0.01(-0.58%)
Oct 25, 2023
1.710
1.748
1.710
1.710
13,697
-0.03(-1.72%)
Oct 24, 2023
1.750
1.760
1.730
1.740
27,415
+0.06(+3.57%)
Oct 23, 2023
1.680
1.710
1.680
1.680
25,901
-0.01(-0.59%)
Oct 20, 2023
1.650
1.739
1.650
1.690
19,018
-0.03(-1.74%)
Oct 19, 2023
1.740
1.740
1.720
1.720
39,233
+0.06(+3.93%)
Oct 18, 2023
1.690
1.690
1.650
1.655
42,697
-0.04(-2.24%)
Oct 17, 2023
1.700
1.700
1.690
1.693
38,272
-0.03(-1.86%)
Oct 16, 2023
1.750
1.750
1.692
1.725
11,332
+0.00(+0.00%)
Oct 13, 2023
1.790
1.790
1.720
1.725
30,994
+0.01(+0.73%)
Oct 12, 2023
1.702
1.775
1.702
1.712
16,885
-0.06(-3.25%)
Oct 11, 2023
1.760
1.810
1.760
1.770
31,368
+0.07(+4.12%)
Oct 10, 2023
1.715
1.728
1.700
1.700
45,787
+0.02(+1.19%)
Oct 09, 2023
1.695
1.695
1.680
1.680
17,263
+0.00(+0.00%)
Oct 06, 2023
1.650
1.680
1.640
1.680
37,803
+0.05(+3.32%)
Oct 05, 2023
1.620
1.626
1.610
1.626
65,004
+0.01(+0.53%)
Oct 04, 2023
1.610
1.625
1.610
1.617
29,379
+0.01(+0.47%)
Oct 03, 2023
1.635
1.650
1.610
1.610
34,617
-0.02(-1.23%)
Oct 02, 2023
1.645
1.653
1.630
1.630
14,281
-0.02(-1.21%)
Sep 29, 2023
1.630
1.650
1.630
1.650
20,974
+0.03(+1.85%)
Sep 28, 2023
1.630
1.640
1.610
1.620
110,562
+0.03(+1.89%)
Sep 27, 2023
1.591
1.610
1.590
1.590
80,851
+0.01(+0.63%)
Sep 26, 2023
1.620
1.620
1.580
1.580
40,972
-0.05(-3.25%)
Sep 25, 2023
1.689
1.660
1.630
1.633
19,321
-0.02(-1.03%)
Sep 22, 2023
1.710
1.710
1.650
1.650
51,532
+0.07(+4.43%)
Sep 21, 2023
1.600
1.610
1.580
1.580
36,336
-0.06(-3.66%)
Sep 20, 2023
1.670
1.670
1.640
1.640
54,624
-0.03(-1.56%)
Sep 19, 2023
1.700
1.700
1.660
1.666
44,142
-0.04(-2.58%)
Sep 18, 2023
1.730
1.750
1.710
1.710
14,373
+0.01(+0.59%)
Sep 15, 2023
1.710
1.725
1.700
1.700
39,718
+0.00(+0.00%)
Sep 14, 2023
1.725
1.730
1.700
1.700
2,706
-0.01(-0.58%)
Sep 13, 2023
1.750
1.750
1.710
1.710
9,790
-0.07(-3.93%)
Sep 12, 2023
1.800
1.810
1.770
1.780
23,566
-0.02(-1.11%)
Sep 11, 2023
1.750
1.815
1.750
1.800
4,115
+0.05(+3.15%)
Sep 08, 2023
1.721
1.772
1.721
1.745
12,073
+0.03(+1.45%)
Sep 07, 2023
1.730
1.750
1.720
1.720
16,295
-0.11(-6.01%)
Sep 06, 2023
1.850
1.890
1.830
1.830
5,879
-0.04(-2.14%)
Sep 05, 2023
1.856
1.890
1.856
1.870
3,201
-0.01(-0.53%)
Sep 01, 2023
1.945
1.945
1.880
1.880
8,157
+0.02(+1.08%)
Aug 31, 2023
1.861
1.890
1.860
1.860
22,125
-0.04(-2.14%)
Aug 29, 2023
1.901
116
+0.02(+1.10%)
Aug 28, 2023
1.905
1.910
1.880
1.880
2,050
+0.01(+0.53%)
Aug 25, 2023
1.860
1.870
1.850
1.870
2,669
-0.06(-3.11%)
Aug 24, 2023
1.925
1.930
1.925
1.930
1,485
-0.12(-5.85%)
Aug 23, 2023
2.030
2.050
2.030
2.050
25,325
+0.06(+3.02%)
Aug 22, 2023
2.010
2.010
1.980
1.990
16,597
+0.09(+4.74%)
Aug 21, 2023
2.000
2.000
1.900
1.900
1,677
-0.12(-5.94%)
Aug 18, 2023
2.000
2.020
2.000
2.020
1,802
-0.06(-2.88%)
Aug 17, 2023
2.050
2.110
2.050
2.080
2,974
+0.03(+1.46%)
Aug 16, 2023
2.050
2.075
2.030
2.050
2,453
-0.00(-0.02%)
Aug 15, 2023
2.075
2.075
2.050
2.050
3,114
+0.00(+0.02%)
Aug 14, 2023
2.080
2.099
2.050
2.050
11,742
+0.00(+0.00%)
Aug 11, 2023
2.090
2.090
2.050
2.050
3,408
-0.08(-3.53%)
Aug 10, 2023
2.140
2.140
2.125
2.125
7,215
-0.05(-2.50%)
Aug 09, 2023
2.131
2.179
2.131
2.179
524
+0.02(+0.92%)
Aug 08, 2023
2.128
2.160
2.110
2.160
1,235
-0.00(-0.02%)
Aug 07, 2023
2.180
2.180
2.160
2.160
3,926
-0.00(-0.00%)
Aug 04, 2023
2.160
2.184
2.160
2.160
855
-0.01(-0.46%)
Aug 03, 2023
2.172
2.175
2.150
2.170
6,008
+0.04(+1.87%)
Aug 02, 2023
2.130
2.143
2.130
2.130
5,609
+0.00(+0.01%)
Aug 01, 2023
2.150
2.170
2.130
2.130
12,117
-0.10(-4.70%)
Jul 28, 2023
2.235
363
+0.15(+7.45%)
Jul 27, 2023
2.085
2.090
2.080
2.080
1,477
-0.01(-0.48%)
Jul 26, 2023
2.090
2.090
2.090
2.090
314
-0.01(-0.48%)
Jul 25, 2023
2.140
2.150
2.090
2.100
10,488
-0.10(-4.55%)
Jul 24, 2023
2.160
2.200
2.160
2.200
12,572
+0.03(+1.38%)
Jul 21, 2023
2.170
2.170
2.170
2.170
2,140
-0.04(-1.81%)
Jul 20, 2023
2.210
2.210
2.210
2.210
1,028
-0.14(-5.88%)
Jul 19, 2023
2.348
2.348
2.348
2.348
1,001
+0.05(+2.09%)
Jul 18, 2023
2.305
2.305
2.300
2.300
906
-0.02(-0.69%)
Jul 17, 2023
2.325
2.325
2.316
2.316
542
-0.02(-1.03%)
Jul 14, 2023
2.335
2.360
2.335
2.340
1,495
+0.01(+0.43%)
Jul 13, 2023
2.340
2.360
2.330
2.330
13,282
-0.04(-1.69%)
Jul 12, 2023
2.370
2.380
2.360
2.370
20,879
+0.02(+1.07%)
Jul 11, 2023
2.340
2.345
2.340
2.345
1,055
+0.03(+1.50%)
Jul 10, 2023
2.330
2.330
2.310
2.310
3,580
-0.01(-0.28%)
Jul 07, 2023
2.380
2.380
2.290
2.317
4,012
+0.01(+0.52%)
Jul 06, 2023
2.311
2.311
2.305
2.305
952
+0.05(+1.99%)
Jul 03, 2023
2.260
51
-0.05(-2.16%)
Jun 30, 2023
2.310
2.310
2.310
2.310
954
+0.04(+1.54%)
Jun 29, 2023
2.260
2.280
2.260
2.275
6,056
-0.02(-0.66%)
Jun 28, 2023
2.280
2.300
2.270
2.290
9,927
+0.06(+2.92%)
Jun 27, 2023
2.190
2.240
2.190
2.225
822
+0.04(+1.60%)
Jun 26, 2023
2.180
2.200
2.180
2.190
4,746
+0.07(+3.30%)
Jun 23, 2023
2.110
2.150
2.110
2.120
2,391
-0.07(-3.21%)
Jun 22, 2023
2.199
2.220
2.190
2.190
2,072
-0.02(-0.85%)
Jun 21, 2023
2.215
2.215
2.209
2.209
1,917
-0.02(-0.94%)
Jun 20, 2023
2.280
2.280
2.230
2.230
4,181
-0.06(-2.62%)
Jun 16, 2023
2.300
2.320
2.290
2.290
3,889
-0.04(-1.93%)
Jun 15, 2023
2.320
2.340
2.320
2.335
2,015
+0.25(+11.86%)
May 08, 2023
2.120
2.120
2.080
2.087
3,660
-0.00(-0.12%)
May 05, 2023
2.050
2.105
2.050
2.090
15,643
+0.04(+1.95%)
May 04, 2023
2.070
2.070
2.050
2.050
3,336
-0.00(-0.01%)
May 03, 2023
2.050
2.075
2.050
2.050
3,317
+0.01(+0.50%)
May 02, 2023
2.030
2.040
2.010
2.040
14,717
-0.01(-0.49%)
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
.