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
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2018
5.780
5.890
5.660
5.700
295,600
+0.05(+0.88%)
Dec 28, 2018
5.590
5.710
5.550
5.650
146,200
+0.02(+0.36%)
Dec 27, 2018
5.510
5.750
5.510
5.630
248,959
-0.11(-1.92%)
Dec 26, 2018
5.665
5.780
5.520
5.740
180,332
+0.16(+2.87%)
Dec 24, 2018
5.690
5.750
5.560
5.580
103,600
-0.09(-1.67%)
Dec 21, 2018
5.710
5.830
5.650
5.675
138,400
-0.02(-0.26%)
Dec 20, 2018
5.670
5.850
5.660
5.690
127,735
+0.00(+0.00%)
Dec 19, 2018
5.920
5.990
5.590
5.690
141,220
-0.34(-5.72%)
Dec 18, 2018
6.065
6.144
6.000
6.035
356,161
-0.06(-1.07%)
Dec 17, 2018
6.290
6.290
6.060
6.100
193,089
-0.08(-1.29%)
Dec 14, 2018
6.300
6.300
6.100
6.180
166,900
-0.28(-4.26%)
Dec 13, 2018
6.430
6.610
6.430
6.455
153,133
-0.16(-2.42%)
Dec 12, 2018
6.760
6.760
6.530
6.615
270,173
+0.00(+0.08%)
Dec 11, 2018
6.670
6.780
6.480
6.610
774,456
+0.19(+2.88%)
Dec 10, 2018
6.520
6.520
6.290
6.425
166,016
+0.04(+0.71%)
Dec 07, 2018
6.450
6.630
6.360
6.380
152,800
-0.17(-2.60%)
Dec 06, 2018
6.660
6.660
6.420
6.550
99,806
-0.46(-6.63%)
Dec 04, 2018
7.110
7.340
6.980
7.015
138,100
-0.35(-4.75%)
Dec 03, 2018
7.520
7.520
7.290
7.365
90,313
+0.30(+4.25%)
Nov 30, 2018
7.000
7.200
7.000
7.065
114,900
+0.10(+1.36%)
Nov 29, 2018
7.130
7.130
6.910
6.970
60,868
-0.27(-3.73%)
Nov 28, 2018
7.060
7.280
7.060
7.240
98,898
+0.32(+4.55%)
Nov 27, 2018
7.060
7.060
6.830
6.925
114,008
+0.14(+2.06%)
Nov 26, 2018
6.890
6.890
6.750
6.785
73,344
+0.02(+0.22%)
Nov 23, 2018
6.860
6.860
6.600
6.770
25,700
-0.14(-2.03%)
Nov 21, 2018
6.910
6.910
6.910
0
+0.22(+3.29%)
Nov 20, 2018
6.930
6.930
6.650
6.690
68,687
-0.27(-3.88%)
Nov 19, 2018
6.960
7.190
6.960
6.960
60,952
+0.12(+1.75%)
Nov 16, 2018
6.670
6.920
6.670
6.840
76,900
+0.14(+2.09%)
Nov 15, 2018
6.770
6.820
6.560
6.700
112,916
-0.09(-1.33%)
Nov 14, 2018
6.817
6.840
6.700
6.790
111,222
+0.09(+1.34%)
Nov 13, 2018
6.750
6.820
6.470
6.700
88,254
+0.15(+2.29%)
Nov 12, 2018
6.780
6.780
6.510
6.550
149,823
-0.31(-4.45%)
Nov 09, 2018
7.030
7.030
6.810
6.855
52,500
-0.09(-1.37%)
Nov 08, 2018
7.190
7.190
6.950
6.950
126,418
-0.88(-11.30%)
Nov 07, 2018
7.850
7.850
7.570
7.835
116,263
+0.26(+3.50%)
Nov 06, 2018
7.460
7.650
7.460
7.570
91,207
-0.43(-5.37%)
Nov 05, 2018
7.780
8.030
7.780
8.000
124,768
-0.32(-3.90%)
Nov 02, 2018
8.500
8.540
8.232
8.325
73,900
-0.09(-1.01%)
Nov 01, 2018
8.130
8.460
8.130
8.410
73,073
+0.82(+10.80%)
Oct 31, 2018
7.730
7.730
7.560
7.590
73,390
+0.30(+4.12%)
Oct 30, 2018
7.200
7.320
7.080
7.290
68,121
+0.07(+0.97%)
Oct 29, 2018
7.290
7.540
7.150
7.220
101,239
+0.06(+0.91%)
Oct 26, 2018
7.050
7.230
7.050
7.155
66,600
-0.45(-5.92%)
Oct 25, 2018
7.510
7.640
7.420
7.605
150,151
-0.31(-3.98%)
Oct 24, 2018
8.200
8.200
7.920
7.920
119,216
-0.40(-4.81%)
Oct 23, 2018
8.250
8.360
8.100
8.320
70,720
-0.16(-1.94%)
Oct 22, 2018
8.537
8.620
8.410
8.485
57,321
+0.25(+3.10%)
Oct 19, 2018
8.220
8.290
8.130
8.230
49,500
+0.03(+0.30%)
Oct 18, 2018
8.280
8.360
8.150
8.205
80,456
-0.30(-3.58%)
Oct 17, 2018
8.550
8.591
8.470
8.510
61,913
-0.09(-0.99%)
Oct 16, 2018
8.580
8.640
8.430
8.595
117,599
+0.01(+0.12%)
Oct 15, 2018
8.360
8.640
8.360
8.585
380,771
-0.56(-6.12%)
Oct 12, 2018
9.030
9.240
8.720
9.145
135,200
+0.22(+2.46%)
Oct 11, 2018
9.075
9.308
8.820
8.925
105,100
-0.42(-4.55%)
Oct 10, 2018
9.525
9.650
9.350
9.350
813,167
-0.30(-3.11%)
Oct 09, 2018
9.900
9.900
9.630
9.650
139,680
-0.23(-2.33%)
Oct 08, 2018
9.850
9.900
9.730
9.880
94,839
-0.03(-0.35%)
Oct 05, 2018
10.09
10.09
9.850
9.915
56,200
-0.19(-1.83%)
Oct 04, 2018
10.19
10.26
10.05
10.10
1,392,174
+0.05(+0.50%)
Oct 03, 2018
10.05
10.15
10.01
10.05
79,664
-0.06(-0.64%)
Oct 02, 2018
10.30
10.30
10.02
10.12
197,439
-0.24(-2.36%)
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
.