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
)
3.196
-0.044 (-1.36%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 3, 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 (%)
Oct 31, 2023
1.730
1.770
1.730
1.750
6,598
-0.06(-3.31%)
Oct 30, 2023
1.830
1.840
1.810
1.810
10,026
+0.11(+6.78%)
Oct 27, 2023
1.685
1.710
1.680
1.695
14,732
-0.00(-0.29%)
Oct 26, 2023
1.695
1.700
1.683
1.700
20,673
-0.01(-0.58%)
Oct 25, 2023
1.710
1.748
1.710
1.710
13,697
-0.03(-1.72%)
Oct 24, 2023
1.750
1.760
1.730
1.740
27,415
+0.06(+3.57%)
Oct 23, 2023
1.680
1.710
1.680
1.680
25,901
-0.01(-0.59%)
Oct 20, 2023
1.650
1.739
1.650
1.690
19,018
-0.03(-1.74%)
Oct 19, 2023
1.740
1.740
1.720
1.720
39,233
+0.06(+3.93%)
Oct 18, 2023
1.690
1.690
1.650
1.655
42,697
-0.04(-2.24%)
Oct 17, 2023
1.700
1.700
1.690
1.693
38,272
-0.03(-1.86%)
Oct 16, 2023
1.750
1.750
1.692
1.725
11,332
+0.00(+0.00%)
Oct 13, 2023
1.790
1.790
1.720
1.725
30,994
+0.01(+0.73%)
Oct 12, 2023
1.702
1.775
1.702
1.712
16,885
-0.06(-3.25%)
Oct 11, 2023
1.760
1.810
1.760
1.770
31,368
+0.07(+4.12%)
Oct 10, 2023
1.715
1.728
1.700
1.700
45,787
+0.02(+1.19%)
Oct 09, 2023
1.695
1.695
1.680
1.680
17,263
+0.00(+0.00%)
Oct 06, 2023
1.650
1.680
1.640
1.680
37,803
+0.05(+3.32%)
Oct 05, 2023
1.620
1.626
1.610
1.626
65,004
+0.01(+0.53%)
Oct 04, 2023
1.610
1.625
1.610
1.617
29,379
+0.01(+0.47%)
Oct 03, 2023
1.635
1.650
1.610
1.610
34,617
-0.02(-1.23%)
Oct 02, 2023
1.645
1.653
1.630
1.630
14,281
-0.02(-1.21%)
Sep 29, 2023
1.630
1.650
1.630
1.650
20,974
+0.03(+1.85%)
Sep 28, 2023
1.630
1.640
1.610
1.620
110,562
+0.03(+1.89%)
Sep 27, 2023
1.591
1.610
1.590
1.590
80,851
+0.01(+0.63%)
Sep 26, 2023
1.620
1.620
1.580
1.580
40,972
-0.05(-3.25%)
Sep 25, 2023
1.689
1.660
1.630
1.633
19,321
-0.02(-1.03%)
Sep 22, 2023
1.710
1.710
1.650
1.650
51,532
+0.07(+4.43%)
Sep 21, 2023
1.600
1.610
1.580
1.580
36,336
-0.06(-3.66%)
Sep 20, 2023
1.670
1.670
1.640
1.640
54,624
-0.03(-1.56%)
Sep 19, 2023
1.700
1.700
1.660
1.666
44,142
-0.04(-2.58%)
Sep 18, 2023
1.730
1.750
1.710
1.710
14,373
+0.01(+0.59%)
Sep 15, 2023
1.710
1.725
1.700
1.700
39,718
+0.00(+0.00%)
Sep 14, 2023
1.725
1.730
1.700
1.700
2,706
-0.01(-0.58%)
Sep 13, 2023
1.750
1.750
1.710
1.710
9,790
-0.07(-3.93%)
Sep 12, 2023
1.800
1.810
1.770
1.780
23,566
-0.02(-1.11%)
Sep 11, 2023
1.750
1.815
1.750
1.800
4,115
+0.05(+3.15%)
Sep 08, 2023
1.721
1.772
1.721
1.745
12,073
+0.03(+1.45%)
Sep 07, 2023
1.730
1.750
1.720
1.720
16,295
-0.11(-6.01%)
Sep 06, 2023
1.850
1.890
1.830
1.830
5,879
-0.04(-2.14%)
Sep 05, 2023
1.856
1.890
1.856
1.870
3,201
-0.01(-0.53%)
Sep 01, 2023
1.945
1.945
1.880
1.880
8,157
+0.02(+1.08%)
Aug 31, 2023
1.861
1.890
1.860
1.860
22,125
-0.04(-2.14%)
Aug 29, 2023
1.901
116
+0.02(+1.10%)
Aug 28, 2023
1.905
1.910
1.880
1.880
2,050
+0.01(+0.53%)
Aug 25, 2023
1.860
1.870
1.850
1.870
2,669
-0.06(-3.11%)
Aug 24, 2023
1.925
1.930
1.925
1.930
1,485
-0.12(-5.85%)
Aug 23, 2023
2.030
2.050
2.030
2.050
25,325
+0.06(+3.02%)
Aug 22, 2023
2.010
2.010
1.980
1.990
16,597
+0.09(+4.74%)
Aug 21, 2023
2.000
2.000
1.900
1.900
1,677
-0.12(-5.94%)
Aug 18, 2023
2.000
2.020
2.000
2.020
1,802
-0.06(-2.88%)
Aug 17, 2023
2.050
2.110
2.050
2.080
2,974
+0.03(+1.46%)
Aug 16, 2023
2.050
2.075
2.030
2.050
2,453
-0.00(-0.02%)
Aug 15, 2023
2.075
2.075
2.050
2.050
3,114
+0.00(+0.02%)
Aug 14, 2023
2.080
2.099
2.050
2.050
11,742
+0.00(+0.00%)
Aug 11, 2023
2.090
2.090
2.050
2.050
3,408
-0.08(-3.53%)
Aug 10, 2023
2.140
2.140
2.125
2.125
7,215
-0.05(-2.50%)
Aug 09, 2023
2.131
2.179
2.131
2.179
524
+0.02(+0.92%)
Aug 08, 2023
2.128
2.160
2.110
2.160
1,235
-0.00(-0.02%)
Aug 07, 2023
2.180
2.180
2.160
2.160
3,926
-0.00(-0.00%)
Aug 04, 2023
2.160
2.184
2.160
2.160
855
-0.01(-0.46%)
Aug 03, 2023
2.172
2.175
2.150
2.170
6,008
+0.04(+1.87%)
Aug 02, 2023
2.130
2.143
2.130
2.130
5,609
+0.00(+0.01%)
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
.