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
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, May 10, 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 (%)
May 28, 2021
6.180
6.180
5.930
5.964
24,270
-0.15(-2.39%)
May 27, 2021
6.300
6.300
6.030
6.110
19,828
+0.09(+1.50%)
May 26, 2021
6.060
6.060
5.920
6.020
60,128
+0.12(+2.03%)
May 25, 2021
6.060
6.060
5.830
5.900
121,641
+0.05(+0.85%)
May 24, 2021
5.860
5.950
5.810
5.850
38,984
-0.01(-0.17%)
May 21, 2021
6.015
6.015
5.780
5.860
24,379
+0.12(+2.00%)
May 20, 2021
5.805
5.830
5.670
5.745
494,311
+0.04(+0.79%)
May 19, 2021
5.730
5.850
5.610
5.700
38,358
-0.03(-0.52%)
May 18, 2021
5.640
5.780
5.640
5.730
345,820
+0.28(+5.14%)
May 17, 2021
5.475
5.620
5.420
5.450
81,409
-0.08(-1.45%)
May 14, 2021
5.515
5.530
5.270
5.530
62,562
+0.25(+4.73%)
May 13, 2021
5.255
5.400
5.110
5.280
105,714
+0.08(+1.44%)
May 12, 2021
5.420
5.420
5.181
5.205
31,941
-0.12(-2.16%)
May 11, 2021
5.130
5.380
5.130
5.320
64,720
+0.03(+0.57%)
May 10, 2021
5.275
5.510
5.250
5.290
28,930
-0.03(-0.56%)
May 07, 2021
5.400
5.490
5.310
5.320
38,624
-0.13(-2.38%)
May 06, 2021
5.475
5.620
5.330
5.450
68,896
+0.03(+0.64%)
May 05, 2021
5.310
5.430
5.310
5.415
22,787
+0.00(+0.00%)
May 04, 2021
5.520
5.650
5.390
5.415
21,967
-0.04(-0.82%)
May 03, 2021
5.465
5.560
5.370
5.460
68,878
-0.04(-0.73%)
Apr 30, 2021
5.720
5.720
5.460
5.500
11,700
-0.09(-1.61%)
Apr 29, 2021
5.800
5.800
5.550
5.590
56,966
+0.02(+0.36%)
Apr 28, 2021
5.780
5.780
5.540
5.570
22,267
-0.04(-0.67%)
Apr 27, 2021
5.600
5.745
5.540
5.607
23,969
+0.01(+0.13%)
Apr 26, 2021
5.610
5.780
5.530
5.600
28,754
-0.08(-1.41%)
Apr 23, 2021
5.820
5.820
5.600
5.680
27,200
-0.02(-0.35%)
Apr 22, 2021
5.725
5.850
5.600
5.700
182,812
-0.10(-1.73%)
Apr 21, 2021
5.680
5.850
5.680
5.800
23,193
+0.02(+0.35%)
Apr 20, 2021
5.895
6.020
5.760
5.780
19,797
-0.17(-2.86%)
Apr 19, 2021
5.945
6.025
5.890
5.950
25,511
+0.02(+0.34%)
Apr 16, 2021
5.995
6.150
5.840
5.930
150,500
-0.06(-1.00%)
Apr 15, 2021
5.985
6.039
5.830
5.990
82,818
+0.07(+1.18%)
Apr 14, 2021
5.920
6.130
5.830
5.920
29,872
+0.19(+3.33%)
Apr 13, 2021
5.820
5.820
5.530
5.729
74,303
-0.14(-2.40%)
Apr 12, 2021
5.580
5.870
5.580
5.870
125,034
+0.71(+13.65%)
Apr 09, 2021
5.220
5.220
5.090
5.165
61,800
+0.03(+0.49%)
Apr 08, 2021
5.105
5.160
5.020
5.140
71,702
+0.19(+3.84%)
Apr 07, 2021
5.100
5.100
4.920
4.950
55,538
-0.06(-1.20%)
Apr 06, 2021
4.870
5.150
4.870
5.010
134,613
+0.01(+0.30%)
Apr 05, 2021
4.980
5.090
4.870
4.995
69,872
+0.04(+0.91%)
Apr 01, 2021
5.190
5.190
4.950
4.950
225,200
-0.10(-1.98%)
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%)
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
.