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
)
2.998
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Apr 24, 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 (%)
Sep 30, 2021
4.860
4.860
4.670
4.690
103,532
-0.01(-0.21%)
Sep 29, 2021
4.880
4.880
4.620
4.700
92,927
+0.02(+0.43%)
Sep 28, 2021
4.795
4.840
4.680
4.680
78,992
-0.07(-1.42%)
Sep 27, 2021
4.775
4.890
4.710
4.747
120,348
-0.06(-1.30%)
Sep 24, 2021
4.970
4.970
4.660
4.810
56,148
-0.08(-1.74%)
Sep 23, 2021
5.050
5.050
4.850
4.895
48,149
-0.07(-1.31%)
Sep 22, 2021
4.820
5.130
4.820
4.960
95,998
+0.05(+1.12%)
Sep 21, 2021
4.900
5.050
4.860
4.905
135,421
-0.01(-0.30%)
Sep 20, 2021
5.110
5.140
4.920
4.920
69,278
-0.16(-3.15%)
Sep 17, 2021
5.070
5.250
5.030
5.080
71,118
+0.07(+1.40%)
Sep 16, 2021
5.190
5.190
4.960
5.010
138,914
-0.07(-1.38%)
Sep 15, 2021
5.085
5.270
5.060
5.080
544,259
-0.07(-1.36%)
Sep 14, 2021
5.095
5.330
5.000
5.150
101,214
-0.10(-1.90%)
Sep 13, 2021
5.210
5.380
5.210
5.250
90,365
+0.00(+0.00%)
Sep 10, 2021
5.270
5.390
5.210
5.250
62,522
-0.02(-0.38%)
Sep 09, 2021
5.390
5.390
5.250
5.270
58,141
-0.12(-2.14%)
Sep 08, 2021
5.415
5.560
5.350
5.385
43,955
-0.04(-0.83%)
Sep 07, 2021
5.220
5.560
5.220
5.430
53,908
-0.06(-1.09%)
Sep 03, 2021
5.610
5.610
5.280
5.490
47,878
-0.09(-1.61%)
Sep 02, 2021
5.585
5.750
5.470
5.580
65,766
-0.01(-0.27%)
Sep 01, 2021
5.530
5.700
5.360
5.595
68,249
+0.08(+1.36%)
Aug 31, 2021
5.445
5.660
5.440
5.520
70,607
+0.07(+1.24%)
Aug 30, 2021
5.360
5.430
5.360
5.452
74,171
+0.09(+1.73%)
Aug 27, 2021
5.355
5.445
5.300
5.360
83,674
-0.04(-0.74%)
Aug 26, 2021
5.450
5.550
5.350
5.400
104,120
-0.60(-10.00%)
Aug 25, 2021
6.170
6.170
5.900
6.000
55,181
+0.13(+2.21%)
Aug 24, 2021
5.805
5.870
5.720
5.870
48,373
+0.26(+4.63%)
Aug 23, 2021
5.675
5.680
5.570
5.610
53,847
-0.03(-0.53%)
Aug 20, 2021
5.790
5.790
5.450
5.640
45,542
-0.02(-0.27%)
Aug 19, 2021
5.665
5.790
5.630
5.655
70,913
-0.13(-2.33%)
Aug 18, 2021
5.850
5.950
5.760
5.790
49,160
+0.04(+0.70%)
Aug 17, 2021
5.920
5.920
5.700
5.750
70,256
-0.12(-2.13%)
Aug 16, 2021
6.050
6.050
5.860
5.875
100,671
-0.07(-1.18%)
Aug 13, 2021
6.020
6.020
5.900
5.945
48,995
-0.04(-0.67%)
Aug 12, 2021
6.120
6.120
5.950
5.985
159,452
-0.10(-1.64%)
Aug 11, 2021
6.165
6.210
6.060
6.085
138,136
-0.04(-0.65%)
Aug 10, 2021
6.270
6.270
6.100
6.125
86,626
-0.03(-0.41%)
Aug 09, 2021
6.260
6.260
6.110
6.150
103,792
-0.05(-0.81%)
Aug 06, 2021
6.340
6.340
6.150
6.200
101,975
-0.10(-1.59%)
Aug 05, 2021
6.380
6.380
6.250
6.300
109,503
-0.13(-2.02%)
Aug 04, 2021
6.550
6.550
6.370
6.430
201,239
+0.42(+6.99%)
Aug 03, 2021
6.140
6.140
5.971
6.010
120,169
-0.04(-0.66%)
Aug 02, 2021
6.190
6.190
5.970
6.050
63,526
+0.05(+0.83%)
Jul 30, 2021
6.090
6.090
5.960
6.000
89,662
-0.05(-0.91%)
Jul 29, 2021
6.240
6.240
6.025
6.055
173,517
-0.11(-1.70%)
Jul 28, 2021
6.160
6.190
6.000
6.160
253,951
+0.37(+6.39%)
Jul 27, 2021
5.990
5.990
5.680
5.790
52,742
-0.23(-3.82%)
Jul 26, 2021
6.125
6.128
6.010
6.020
20,550
-0.07(-1.15%)
Jul 23, 2021
6.270
6.270
6.070
6.090
72,687
-0.24(-3.79%)
Jul 22, 2021
6.295
6.520
6.280
6.330
11,504
-0.07(-1.02%)
Jul 21, 2021
6.260
6.510
6.260
6.395
26,533
+0.15(+2.40%)
Jul 20, 2021
6.440
6.440
6.180
6.245
21,851
-0.06(-1.03%)
Jul 19, 2021
6.550
6.550
6.150
6.310
24,984
-0.29(-4.39%)
Jul 16, 2021
6.480
6.665
6.480
6.600
13,979
-0.10(-1.49%)
Jul 15, 2021
6.760
6.910
6.680
6.700
11,269
-0.03(-0.45%)
Jul 14, 2021
6.785
6.960
6.610
6.730
36,878
-0.15(-2.18%)
Jul 13, 2021
7.050
7.050
6.811
6.880
7,741
+0.08(+1.18%)
Jul 12, 2021
7.050
7.050
6.690
6.800
7,138
-0.06(-0.87%)
Jul 09, 2021
6.730
6.980
6.730
6.860
34,754
+0.17(+2.54%)
Jul 08, 2021
6.750
6.920
6.570
6.690
23,459
-0.41(-5.77%)
Jul 07, 2021
7.055
7.340
7.050
7.100
208,188
+0.06(+0.85%)
Jul 06, 2021
7.175
7.350
7.040
7.040
13,587
-0.25(-3.36%)
Jul 02, 2021
7.510
7.510
7.150
7.285
5,614
-0.09(-1.29%)
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
.