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
)
3.458
+0.033 (+0.96%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 9, 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, 2020
4.890
4.950
4.710
4.720
83,907
-0.17(-3.48%)
Apr 29, 2020
4.763
4.950
4.650
4.890
43,892
+0.10(+2.09%)
Apr 28, 2020
4.830
4.860
4.770
4.790
100,431
+0.09(+1.91%)
Apr 27, 2020
5.020
5.020
4.670
4.700
107,586
-0.09(-1.88%)
Apr 24, 2020
4.605
4.830
4.605
4.790
94,900
+0.19(+4.13%)
Apr 23, 2020
4.460
4.720
4.460
4.600
64,366
-0.10(-2.23%)
Apr 22, 2020
4.553
4.760
4.520
4.705
90,689
+0.03(+0.53%)
Apr 21, 2020
4.600
4.730
4.600
4.680
135,071
-0.14(-2.90%)
Apr 20, 2020
5.220
5.220
4.800
4.820
82,021
-0.16(-3.21%)
Apr 17, 2020
4.800
5.040
4.800
4.980
62,800
+0.08(+1.63%)
Apr 16, 2020
4.750
4.970
4.750
4.900
64,132
+0.06(+1.24%)
Apr 15, 2020
4.950
4.950
4.820
4.840
39,476
-0.17(-3.30%)
Apr 14, 2020
4.880
5.020
4.880
5.005
111,987
-0.04(-0.89%)
Apr 13, 2020
4.950
5.270
4.950
5.050
74,618
-0.06(-1.17%)
Apr 09, 2020
5.235
5.235
5.080
5.110
47,500
-0.01(-0.20%)
Apr 08, 2020
6.000
6.000
4.910
5.120
128,770
-0.34(-6.23%)
Apr 07, 2020
5.515
5.600
5.330
5.460
472,477
+0.03(+0.55%)
Apr 06, 2020
5.300
5.430
5.300
5.430
121,628
+0.40(+8.04%)
Apr 03, 2020
5.240
5.240
4.980
5.026
48,200
-0.05(-1.06%)
Apr 02, 2020
5.010
5.110
4.980
5.080
182,646
+0.14(+2.83%)
Apr 01, 2020
5.110
5.110
4.890
4.940
147,997
-0.14(-2.76%)
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%)
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
.