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
)
3.115
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, May 21, 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 (%)
Jun 30, 2020
6.000
6.180
6.000
6.064
30,504
-0.10(-1.56%)
Jun 29, 2020
6.310
6.310
6.000
6.160
32,376
-0.01(-0.16%)
Jun 26, 2020
6.130
6.610
6.130
6.170
48,300
-0.06(-0.96%)
Jun 25, 2020
6.550
6.550
6.190
6.230
41,947
-0.02(-0.32%)
Jun 24, 2020
6.455
6.750
6.160
6.250
31,926
+0.26(+4.34%)
Jun 23, 2020
5.930
6.350
5.930
5.990
16,223
-0.07(-1.16%)
Jun 22, 2020
6.035
6.430
6.000
6.060
30,094
+0.20(+3.50%)
Jun 19, 2020
5.870
5.970
5.700
5.855
29,300
+0.31(+5.50%)
Jun 18, 2020
5.340
5.590
5.340
5.550
13,486
+0.10(+1.83%)
Jun 17, 2020
5.330
5.460
5.330
5.450
51,621
-0.00(-0.09%)
Jun 16, 2020
5.390
5.588
5.390
5.455
14,532
+0.12(+2.35%)
Jun 15, 2020
5.600
5.600
5.220
5.330
26,647
-0.01(-0.19%)
Jun 12, 2020
5.370
5.370
5.270
5.340
60,000
+0.09(+1.71%)
Jun 11, 2020
5.880
5.880
5.170
5.250
30,751
-0.24(-4.37%)
Jun 10, 2020
5.580
5.580
5.400
5.490
29,733
+0.00(+0.00%)
Jun 09, 2020
5.290
5.525
5.290
5.490
50,179
-0.22(-3.85%)
Jun 08, 2020
5.750
6.000
5.500
5.710
26,913
+0.09(+1.60%)
Jun 05, 2020
5.600
5.650
5.430
5.620
56,300
+0.33(+6.24%)
Jun 04, 2020
5.450
5.450
5.220
5.290
33,320
-0.19(-3.47%)
Jun 03, 2020
5.790
5.790
5.440
5.480
37,477
+0.02(+0.33%)
Jun 02, 2020
5.305
5.480
5.305
5.462
50,648
+0.15(+2.86%)
Jun 01, 2020
5.275
5.510
5.130
5.310
48,829
+0.14(+2.71%)
May 29, 2020
5.060
5.170
5.050
5.170
271,300
+0.15(+2.99%)
May 28, 2020
4.920
5.175
4.920
5.020
143,435
-0.15(-2.94%)
May 27, 2020
5.220
5.350
5.130
5.172
78,528
-0.06(-1.07%)
May 26, 2020
5.260
5.330
5.228
5.228
61,526
+0.17(+3.32%)
May 22, 2020
5.350
5.350
5.024
5.060
42,900
-0.28(-5.24%)
May 21, 2020
5.330
5.610
5.310
5.340
86,397
-0.27(-4.81%)
May 20, 2020
5.577
5.780
5.510
5.610
109,522
+0.44(+8.51%)
May 19, 2020
5.110
5.250
5.110
5.170
135,642
-0.07(-1.34%)
May 18, 2020
5.305
5.305
5.140
5.240
130,226
-0.04(-0.76%)
May 15, 2020
5.320
5.490
5.250
5.280
64,500
+0.17(+3.33%)
May 14, 2020
5.045
5.130
5.020
5.110
85,989
+0.13(+2.57%)
May 13, 2020
5.235
5.250
4.960
4.982
96,029
-0.12(-2.31%)
May 12, 2020
5.170
5.180
5.070
5.100
44,411
+0.08(+1.59%)
May 11, 2020
4.940
5.160
4.940
5.020
64,925
+0.02(+0.40%)
May 08, 2020
4.870
5.025
4.870
5.000
84,500
+0.24(+5.04%)
May 07, 2020
4.800
5.000
4.760
4.760
73,526
-0.02(-0.42%)
May 06, 2020
4.720
4.830
4.720
4.780
38,165
+0.14(+3.02%)
May 05, 2020
4.530
4.680
4.530
4.640
74,562
+0.07(+1.64%)
May 04, 2020
4.545
4.580
4.520
4.565
87,074
-0.01(-0.22%)
May 01, 2020
4.600
4.630
4.550
4.575
100,600
-0.14(-3.07%)
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%)
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
.