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
)
3.200
+0.004 (+0.13%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 6, 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 (%)
Apr 29, 2022
2.350
2.350
2.230
2.300
125,779
+0.18(+8.49%)
Apr 28, 2022
2.190
2.250
2.090
2.120
220,598
+0.03(+1.44%)
Apr 27, 2022
2.080
2.120
2.070
2.090
179,880
+0.10(+5.03%)
Apr 26, 2022
1.960
2.060
1.960
1.990
369,813
+0.04(+2.05%)
Apr 25, 2022
1.900
2.020
1.890
1.950
138,150
-0.07(-3.47%)
Apr 22, 2022
2.050
2.080
2.020
2.020
63,416
+0.04(+1.92%)
Apr 21, 2022
1.950
2.060
1.950
1.982
164,051
-0.09(-4.25%)
Apr 20, 2022
2.060
2.120
2.060
2.070
195,384
-0.03(-1.43%)
Apr 19, 2022
2.140
2.140
2.050
2.100
758,255
+0.01(+0.48%)
Apr 18, 2022
2.080
2.140
2.020
2.090
155,064
-0.01(-0.48%)
Apr 14, 2022
2.020
2.360
2.020
2.100
76,916
+0.00(+0.00%)
Apr 13, 2022
2.010
2.100
2.010
2.100
112,841
+0.02(+0.96%)
Apr 12, 2022
2.170
2.170
2.080
2.080
193,573
-0.02(-0.95%)
Apr 11, 2022
2.110
2.170
2.080
2.100
41,559
-0.06(-2.78%)
Apr 08, 2022
2.090
2.210
2.090
2.160
70,633
-0.06(-2.70%)
Apr 07, 2022
2.200
2.260
2.200
2.220
143,483
-0.08(-3.69%)
Apr 06, 2022
2.310
2.360
2.260
2.305
128,954
-0.07(-3.15%)
Apr 05, 2022
2.440
2.440
2.350
2.380
127,125
-0.02(-0.83%)
Apr 04, 2022
2.340
2.450
2.340
2.400
101,439
+0.08(+3.45%)
Apr 01, 2022
2.300
2.370
2.300
2.320
196,165
-0.01(-0.43%)
Mar 31, 2022
2.300
2.450
2.300
2.330
85,625
-0.09(-3.92%)
Mar 30, 2022
2.480
2.480
2.420
2.425
121,412
+0.05(+2.32%)
Mar 29, 2022
2.440
2.440
2.340
2.370
272,478
-0.03(-1.46%)
Mar 28, 2022
2.360
2.420
2.360
2.405
174,355
+0.12(+5.48%)
Mar 25, 2022
2.220
2.310
2.220
2.280
128,116
+0.08(+3.64%)
Mar 24, 2022
2.280
2.280
2.160
2.200
146,924
-0.07(-3.08%)
Mar 23, 2022
2.340
2.340
2.251
2.270
118,599
-0.24(-9.56%)
Mar 22, 2022
2.460
2.540
2.460
2.510
220,776
+0.14(+5.80%)
Mar 21, 2022
2.410
2.460
2.360
2.373
123,195
-0.12(-4.72%)
Mar 18, 2022
2.400
2.510
2.280
2.490
211,589
+0.12(+5.06%)
Mar 17, 2022
2.460
2.460
2.350
2.370
254,835
-0.16(-6.32%)
Mar 16, 2022
2.280
2.560
2.280
2.530
345,069
+0.48(+23.41%)
Mar 15, 2022
2.070
2.070
2.000
2.050
1,076,869
-0.06(-2.84%)
Mar 14, 2022
2.150
2.200
2.090
2.110
154,472
-0.18(-7.86%)
Mar 11, 2022
2.405
2.460
2.290
2.290
135,722
-0.10(-4.18%)
Mar 10, 2022
2.500
2.500
2.350
2.390
94,410
-0.04(-1.65%)
Mar 09, 2022
2.490
2.490
2.340
2.430
606,643
-0.05(-2.21%)
Mar 08, 2022
2.430
2.550
2.430
2.485
226,739
+0.04(+1.84%)
Mar 07, 2022
2.470
2.540
2.420
2.440
118,179
-0.07(-2.79%)
Mar 04, 2022
2.620
2.620
2.480
2.510
83,067
-0.08(-3.09%)
Mar 03, 2022
2.620
2.700
2.580
2.590
120,966
-0.07(-2.63%)
Mar 02, 2022
2.740
2.740
2.540
2.660
165,791
-0.10(-3.62%)
Mar 01, 2022
2.760
2.840
2.760
2.760
241,183
+0.08(+2.99%)
Feb 28, 2022
2.700
2.760
2.660
2.680
101,391
-0.16(-5.63%)
Feb 25, 2022
2.870
2.840
2.800
2.840
73,059
-0.02(-0.70%)
Feb 24, 2022
2.800
2.900
2.740
2.860
124,476
-0.09(-3.05%)
Feb 23, 2022
3.050
3.050
2.890
2.950
218,761
-0.03(-1.01%)
Feb 22, 2022
2.860
3.060
2.860
2.980
75,436
+0.00(+0.17%)
Feb 18, 2022
2.975
0
-0.00(-0.17%)
Feb 17, 2022
2.990
3.090
2.900
2.980
29,705
-0.02(-0.50%)
Feb 16, 2022
3.060
3.060
2.880
2.995
40,872
+0.04(+1.53%)
Feb 15, 2022
3.000
3.000
2.920
2.950
132,268
+0.03(+1.03%)
Feb 14, 2022
2.890
2.980
2.880
2.920
126,570
-0.01(-0.34%)
Feb 11, 2022
3.050
3.050
2.920
2.930
59,686
-0.05(-1.76%)
Feb 10, 2022
2.910
3.080
2.910
2.982
80,834
-0.04(-1.24%)
Feb 09, 2022
3.090
3.090
2.970
3.020
88,344
+0.06(+2.03%)
Feb 08, 2022
2.880
2.980
2.880
2.960
179,764
-0.01(-0.34%)
Feb 07, 2022
2.990
3.010
2.943
2.970
102,860
-0.10(-3.41%)
Feb 04, 2022
2.990
3.150
2.990
3.075
411,981
+0.07(+2.16%)
Feb 03, 2022
3.130
3.010
3.010
97,846
-0.02(-0.66%)
Feb 02, 2022
3.100
3.190
3.020
3.030
57,711
-0.01(-0.33%)
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
.