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
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Apr 25, 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, 2021
4.945
5.150
4.930
5.050
37,192
+0.01(+0.20%)
Mar 30, 2021
5.170
5.170
4.990
5.040
82,792
+0.10(+2.02%)
Mar 29, 2021
5.000
5.000
4.905
4.940
32,596
+0.03(+0.61%)
Mar 26, 2021
4.790
5.040
4.790
4.910
38,900
-0.14(-2.78%)
Mar 25, 2021
5.190
5.190
4.940
5.050
71,205
-0.02(-0.39%)
Mar 24, 2021
4.990
5.280
4.990
5.070
24,100
-0.26(-4.88%)
Mar 23, 2021
5.490
5.490
5.210
5.330
48,888
-0.14(-2.47%)
Mar 22, 2021
5.330
5.630
5.330
5.465
23,497
+0.03(+0.64%)
Mar 19, 2021
5.570
5.570
5.390
5.430
36,700
-0.01(-0.18%)
Mar 18, 2021
5.520
5.660
5.350
5.440
23,473
-0.11(-1.98%)
Mar 17, 2021
5.645
5.660
5.411
5.550
85,066
+0.08(+1.46%)
Mar 16, 2021
5.620
5.620
5.360
5.470
162,701
-0.05(-0.91%)
Mar 15, 2021
5.510
5.650
5.370
5.520
33,866
+0.11(+2.03%)
Mar 12, 2021
5.429
5.610
5.370
5.410
21,500
-0.08(-1.46%)
Mar 11, 2021
5.475
5.588
5.350
5.490
39,052
+0.15(+2.81%)
Mar 10, 2021
5.590
5.590
5.240
5.340
96,054
-0.04(-0.74%)
Mar 09, 2021
5.180
5.380
5.110
5.380
69,843
+0.11(+2.09%)
Mar 08, 2021
5.480
5.480
5.253
5.270
50,823
-0.23(-4.18%)
Mar 05, 2021
5.350
5.600
5.350
5.500
33,100
+0.09(+1.66%)
Mar 04, 2021
5.360
5.660
5.360
5.410
49,211
+0.01(+0.19%)
Mar 03, 2021
5.650
5.650
5.340
5.400
37,769
-0.05(-0.92%)
Mar 02, 2021
5.515
5.670
5.440
5.450
54,182
-0.01(-0.18%)
Mar 01, 2021
5.450
5.580
5.310
5.460
42,332
+0.08(+1.58%)
Feb 26, 2021
5.570
5.570
5.200
5.375
115,300
+0.01(+0.28%)
Feb 25, 2021
5.370
5.640
5.320
5.360
56,508
-0.15(-2.72%)
Feb 24, 2021
5.360
5.540
5.320
5.510
35,046
-0.06(-1.02%)
Feb 23, 2021
5.530
5.620
5.470
5.567
46,168
-0.01(-0.23%)
Feb 22, 2021
5.790
5.790
5.500
5.580
43,219
-0.34(-5.74%)
Feb 19, 2021
5.785
5.980
5.770
5.920
45,000
+0.12(+2.07%)
Feb 18, 2021
5.830
5.830
5.680
5.800
49,881
-0.35(-5.69%)
Feb 17, 2021
6.260
6.260
6.090
6.150
52,791
+0.44(+7.71%)
Feb 16, 2021
5.750
5.840
5.690
5.710
81,204
+0.27(+4.96%)
Feb 12, 2021
5.570
5.570
5.230
5.440
60,400
-0.01(-0.18%)
Feb 11, 2021
5.365
5.600
5.365
5.450
22,664
+0.07(+1.30%)
Feb 10, 2021
5.395
5.600
5.340
5.380
92,039
-0.06(-1.10%)
Feb 09, 2021
5.580
5.580
5.280
5.440
37,403
+0.16(+3.03%)
Feb 08, 2021
5.380
5.400
5.230
5.280
114,131
-0.08(-1.49%)
Feb 05, 2021
5.510
5.510
5.310
5.360
55,800
-0.04(-0.74%)
Feb 04, 2021
5.520
5.520
5.300
5.400
33,643
+0.03(+0.56%)
Feb 03, 2021
5.560
5.620
5.320
5.370
33,782
-0.11(-2.01%)
Feb 02, 2021
5.545
5.690
5.400
5.480
44,685
-0.18(-3.18%)
Feb 01, 2021
5.620
5.670
5.420
5.660
600,409
+0.26(+4.81%)
Jan 29, 2021
5.430
5.470
5.350
5.400
312,100
-0.22(-3.91%)
Jan 28, 2021
5.570
5.640
5.425
5.620
99,344
+0.07(+1.26%)
Jan 27, 2021
5.670
5.740
5.470
5.550
50,229
-0.25(-4.31%)
Jan 26, 2021
5.980
5.980
5.740
5.800
38,339
-0.06(-1.02%)
Jan 25, 2021
5.840
5.990
5.840
5.860
77,593
+0.08(+1.38%)
Jan 22, 2021
5.920
5.920
5.750
5.780
43,200
-0.26(-4.30%)
Jan 21, 2021
6.160
6.160
5.890
6.040
530,440
-0.13(-2.11%)
Jan 20, 2021
6.150
6.255
6.150
6.170
63,385
+0.17(+2.84%)
Jan 19, 2021
5.860
6.100
5.860
6.000
311,022
+0.50(+9.09%)
Jan 15, 2021
5.585
5.730
5.470
5.500
109,000
-0.14(-2.48%)
Jan 14, 2021
5.800
5.940
5.620
5.640
135,321
-0.02(-0.35%)
Jan 13, 2021
5.765
5.850
5.540
5.660
134,388
-0.05(-0.88%)
Jan 12, 2021
5.640
5.780
5.640
5.710
30,843
-0.08(-1.38%)
Jan 11, 2021
5.990
5.990
5.750
5.790
184,759
-0.07(-1.19%)
Jan 08, 2021
5.811
5.940
5.730
5.860
69,600
+0.15(+2.63%)
Jan 07, 2021
5.600
5.800
5.600
5.710
69,462
-0.09(-1.55%)
Jan 06, 2021
5.817
6.020
5.750
5.800
48,386
+0.00(+0.03%)
Jan 05, 2021
5.620
5.880
5.620
5.798
19,157
+0.20(+3.54%)
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
.