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 (%)
Feb 28, 2019
5.930
5.930
5.870
5.870
579,370
-0.21(-3.37%)
Feb 27, 2019
6.190
6.190
6.040
6.075
60,640
-0.31(-4.86%)
Feb 26, 2019
6.570
6.570
6.210
6.385
52,707
-0.74(-10.32%)
Feb 25, 2019
7.320
7.500
7.050
7.120
59,978
-0.41(-5.44%)
Feb 22, 2019
7.525
7.580
7.370
7.530
37,400
+0.85(+12.72%)
Feb 21, 2019
6.640
6.700
6.640
6.680
14,618
+0.09(+1.44%)
Feb 20, 2019
6.760
6.760
6.470
6.585
52,584
+0.09(+1.42%)
Feb 19, 2019
6.280
6.540
6.280
6.492
33,943
-0.19(-2.81%)
Feb 15, 2019
6.740
6.740
6.600
6.680
212,700
-0.20(-2.84%)
Feb 14, 2019
6.970
6.970
6.790
6.875
40,121
-0.19(-2.69%)
Feb 13, 2019
7.085
7.170
6.990
7.065
59,904
+0.69(+10.82%)
Feb 12, 2019
6.450
6.490
6.300
6.375
16,904
-0.07(-1.09%)
Feb 11, 2019
6.350
6.500
6.350
6.445
20,908
+0.28(+4.46%)
Feb 08, 2019
6.240
6.240
6.080
6.170
35,500
+0.21(+3.52%)
Feb 07, 2019
5.810
5.990
5.810
5.960
238,565
-0.09(-1.57%)
Feb 06, 2019
6.140
6.170
6.030
6.055
178,611
-0.08(-1.38%)
Feb 05, 2019
6.025
6.170
6.010
6.140
54,111
+0.14(+2.33%)
Feb 04, 2019
5.930
6.050
5.930
6.000
109,131
-0.06(-0.99%)
Feb 01, 2019
5.950
6.220
5.950
6.060
144,900
-0.17(-2.73%)
Jan 31, 2019
6.060
6.260
6.060
6.230
135,535
+0.05(+0.73%)
Jan 30, 2019
6.160
6.210
6.080
6.185
34,138
-0.04(-0.64%)
Jan 29, 2019
6.110
6.320
6.110
6.225
54,286
+0.21(+3.58%)
Jan 28, 2019
6.210
6.210
5.944
6.010
242,657
-0.18(-2.91%)
Jan 25, 2019
6.040
6.220
6.040
6.190
26,000
+0.20(+3.34%)
Jan 24, 2019
6.040
6.040
5.915
5.990
88,564
+0.25(+4.45%)
Jan 23, 2019
5.830
5.830
5.710
5.735
81,251
-0.00(-0.09%)
Jan 22, 2019
5.640
5.880
5.640
5.740
407,430
-0.47(-7.57%)
Jan 18, 2019
6.120
6.230
6.120
6.210
227,000
+0.33(+5.61%)
Jan 17, 2019
5.790
5.940
5.790
5.880
89,171
+0.00(+0.00%)
Jan 16, 2019
5.970
5.970
5.850
5.880
44,344
-0.17(-2.81%)
Jan 15, 2019
5.940
6.170
5.940
6.050
81,016
+0.19(+3.33%)
Jan 14, 2019
5.910
5.910
5.723
5.855
249,237
-0.07(-1.26%)
Jan 11, 2019
5.960
5.960
5.760
5.930
518,500
+0.25(+4.49%)
Jan 10, 2019
5.560
5.690
5.560
5.675
119,294
-0.07(-1.13%)
Jan 09, 2019
5.800
5.800
5.680
5.740
37,865
+0.29(+5.32%)
Jan 08, 2019
5.390
5.470
5.260
5.450
85,097
+0.21(+4.11%)
Jan 07, 2019
5.240
5.240
5.030
5.235
216,710
-0.05(-1.04%)
Jan 04, 2019
5.270
5.320
5.130
5.290
101,200
+0.12(+2.42%)
Jan 03, 2019
5.210
5.220
5.150
5.165
41,461
-0.43(-7.77%)
Jan 02, 2019
5.550
5.610
5.500
5.600
137,219
-0.10(-1.75%)
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%)
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
.