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
UNCHANGED
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 (%)
Jul 31, 2019
5.470
5.470
5.280
5.370
104,778
-0.09(-1.65%)
Jul 30, 2019
5.500
5.500
5.430
5.460
48,343
-0.04(-0.73%)
Jul 29, 2019
5.550
5.560
5.467
5.500
27,337
-0.13(-2.31%)
Jul 26, 2019
5.550
5.670
5.550
5.630
31,700
-0.05(-0.88%)
Jul 25, 2019
5.755
5.760
5.610
5.680
20,342
+0.02(+0.35%)
Jul 24, 2019
5.710
5.710
5.620
5.660
28,332
+0.00(+0.00%)
Jul 23, 2019
5.750
5.750
5.640
5.660
79,012
+0.14(+2.54%)
Jul 22, 2019
5.460
5.530
5.460
5.520
42,146
+0.02(+0.36%)
Jul 19, 2019
5.530
5.540
5.480
5.500
37,800
-0.03(-0.61%)
Jul 18, 2019
5.500
5.535
5.420
5.534
70,484
-0.07(-1.18%)
Jul 17, 2019
5.520
5.630
5.520
5.600
20,084
+0.05(+0.90%)
Jul 16, 2019
5.520
5.600
5.520
5.550
40,945
+0.04(+0.73%)
Jul 15, 2019
5.515
5.530
5.440
5.510
460,965
+0.08(+1.38%)
Jul 12, 2019
5.470
5.470
5.360
5.435
25,500
+0.03(+0.50%)
Jul 11, 2019
5.360
5.440
5.360
5.408
69,706
-0.01(-0.18%)
Jul 10, 2019
5.295
5.500
5.290
5.418
33,711
+0.03(+0.52%)
Jul 09, 2019
5.454
5.500
5.270
5.390
37,467
-0.18(-3.20%)
Jul 08, 2019
5.600
5.630
5.530
5.568
29,711
-0.13(-2.35%)
Jul 05, 2019
5.730
5.750
5.680
5.702
26,900
-0.28(-4.65%)
Jul 03, 2019
5.990
5.990
5.920
5.980
21,600
-0.03(-0.50%)
Jul 02, 2019
6.000
6.100
6.000
6.010
83,434
+0.16(+2.74%)
Jul 01, 2019
5.960
5.960
5.770
5.850
86,295
+0.25(+4.46%)
Jun 28, 2019
5.660
5.660
5.600
5.600
57,900
-0.01(-0.18%)
Jun 27, 2019
5.580
5.624
5.550
5.610
18,389
+0.15(+2.65%)
Jun 26, 2019
5.500
5.500
5.450
5.465
46,642
+0.10(+1.96%)
Jun 25, 2019
5.380
5.440
5.360
5.360
42,031
-0.13(-2.37%)
Jun 24, 2019
5.590
5.590
5.490
5.490
118,025
-0.10(-1.88%)
Jun 21, 2019
5.560
5.610
5.530
5.595
64,200
-0.08(-1.50%)
Jun 20, 2019
5.650
5.750
5.650
5.680
71,194
+0.04(+0.71%)
Jun 19, 2019
5.550
5.650
5.550
5.640
52,469
+0.14(+2.55%)
Jun 18, 2019
5.320
5.530
5.320
5.500
116,821
+0.18(+3.38%)
Jun 17, 2019
5.280
5.380
5.280
5.320
60,842
+0.04(+0.76%)
Jun 14, 2019
5.360
5.360
5.250
5.280
652,800
-0.10(-1.95%)
Jun 13, 2019
5.440
5.440
5.340
5.385
61,361
+0.06(+1.22%)
Jun 12, 2019
5.350
5.350
5.230
5.320
118,282
-0.17(-3.10%)
Jun 11, 2019
5.495
5.590
5.450
5.490
113,612
+0.13(+2.52%)
Jun 10, 2019
5.310
5.420
5.310
5.355
77,226
+0.16(+2.98%)
Jun 07, 2019
5.140
5.270
5.140
5.200
95,700
+0.06(+1.17%)
Jun 06, 2019
5.150
5.170
5.120
5.140
89,427
-0.02(-0.39%)
Jun 05, 2019
5.190
5.230
5.130
5.160
76,419
+0.00(+0.02%)
Jun 04, 2019
5.140
5.170
5.080
5.159
87,336
-0.09(-1.73%)
Jun 03, 2019
5.200
5.320
5.200
5.250
34,884
-0.05(-0.94%)
May 31, 2019
5.190
5.300
5.190
5.300
96,900
+0.03(+0.57%)
May 30, 2019
5.300
5.300
5.250
5.270
50,800
-0.07(-1.31%)
May 29, 2019
5.380
5.380
5.300
5.340
79,726
+0.01(+0.11%)
May 28, 2019
5.450
5.450
5.320
5.334
85,436
+0.06(+1.12%)
May 24, 2019
5.200
5.300
5.200
5.275
42,000
+0.06(+1.11%)
May 23, 2019
5.240
5.260
5.180
5.217
45,433
-0.35(-6.25%)
May 22, 2019
5.590
5.600
5.520
5.565
44,441
+0.00(+0.00%)
May 21, 2019
5.530
5.600
5.520
5.565
81,370
+0.17(+3.06%)
May 20, 2019
5.440
5.450
5.372
5.400
79,751
-0.06(-1.10%)
May 17, 2019
5.340
5.470
5.340
5.460
67,800
-0.25(-4.38%)
May 16, 2019
5.730
5.740
5.600
5.710
50,695
-0.18(-3.06%)
May 15, 2019
5.804
5.900
5.790
5.890
224,735
+0.09(+1.55%)
May 14, 2019
5.725
5.840
5.650
5.800
136,958
+0.15(+2.65%)
May 13, 2019
5.680
5.900
4.680
5.650
70,169
-0.29(-4.88%)
May 10, 2019
5.810
5.950
5.810
5.940
46,500
+0.09(+1.54%)
May 09, 2019
5.820
5.890
5.710
5.850
69,042
-0.30(-4.88%)
May 08, 2019
6.140
6.170
6.050
6.150
67,395
+0.05(+0.82%)
May 07, 2019
6.260
6.260
6.020
6.100
74,044
-0.33(-5.13%)
May 06, 2019
6.250
6.430
6.250
6.430
39,705
-0.32(-4.74%)
May 03, 2019
6.790
6.800
6.680
6.750
27,600
+0.16(+2.49%)
May 02, 2019
6.490
6.660
6.490
6.586
20,349
+0.13(+1.95%)
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
.