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
)
3.568
UNCHANGED
Streaming Delayed Price
Updated: 3:07 PM EDT, Sep 18, 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 (%)
Nov 30, 2021
4.140
4.420
4.140
4.348
423,425
+0.03(+0.64%)
Nov 29, 2021
4.440
4.440
4.160
4.320
98,014
-0.07(-1.59%)
Nov 26, 2021
4.260
4.465
4.260
4.390
25,082
-0.15(-3.30%)
Nov 24, 2021
4.660
4.660
4.490
4.540
67,863
-0.08(-1.84%)
Nov 23, 2021
4.730
4.800
4.600
4.625
55,219
+0.04(+0.76%)
Nov 22, 2021
4.490
4.770
4.490
4.590
73,522
+0.24(+5.52%)
Nov 19, 2021
4.350
4.380
4.220
4.350
79,556
+0.06(+1.52%)
Nov 18, 2021
4.150
4.290
4.150
4.285
62,093
-0.06(-1.38%)
Nov 17, 2021
4.400
4.500
4.250
4.345
75,115
+0.00(+0.12%)
Nov 16, 2021
4.355
4.355
4.210
4.340
95,141
+0.09(+2.12%)
Nov 15, 2021
4.255
4.350
4.160
4.250
122,768
+0.09(+2.16%)
Nov 12, 2021
4.040
4.310
4.040
4.160
25,449
-0.11(-2.57%)
Nov 11, 2021
4.140
4.280
4.140
4.270
145,384
+0.27(+6.88%)
Nov 10, 2021
3.890
3.995
91,946
-0.04(-0.99%)
Nov 09, 2021
3.965
4.180
3.965
4.035
109,063
-0.01(-0.37%)
Nov 08, 2021
4.140
4.140
3.930
4.050
53,801
+0.00(+0.00%)
Nov 05, 2021
4.170
4.200
4.170
4.050
61,075
+0.04(+1.00%)
Nov 04, 2021
4.040
4.180
4.010
4.010
74,483
-0.05(-1.23%)
Nov 03, 2021
4.090
4.090
4.000
4.060
177,708
-0.14(-3.26%)
Nov 02, 2021
4.270
4.270
4.180
4.197
40,334
-0.13(-3.08%)
Nov 01, 2021
4.150
4.280
4.280
4.330
69,352
+0.05(+1.17%)
Oct 29, 2021
4.300
4.310
4.260
4.280
44,529
-0.08(-1.83%)
Oct 28, 2021
4.330
4.440
4.200
4.360
61,264
+0.04(+0.93%)
Oct 27, 2021
4.480
4.480
4.300
4.320
35,032
-0.05(-1.15%)
Oct 26, 2021
4.500
4.370
77,662
+0.02(+0.46%)
Oct 25, 2021
4.500
4.500
4.340
4.350
103,301
+0.01(+0.23%)
Oct 22, 2021
4.270
4.360
4.270
4.340
70,228
+0.14(+3.46%)
Oct 21, 2021
4.250
4.250
4.070
4.195
123,932
-0.02(-0.47%)
Oct 20, 2021
4.280
4.280
4.200
4.215
29,849
-0.03(-0.59%)
Oct 19, 2021
4.300
4.300
4.210
4.240
227,552
+0.11(+2.54%)
Oct 18, 2021
4.060
4.159
4.060
4.135
439,260
+0.03(+0.71%)
Oct 15, 2021
4.010
4.110
3.970
4.106
75,260
+0.10(+2.39%)
Oct 14, 2021
3.980
4.050
3.980
4.010
76,247
-0.01(-0.25%)
Oct 13, 2021
4.040
4.050
4.040
4.020
105,560
+0.02(+0.41%)
Oct 12, 2021
3.955
4.030
3.910
4.003
150,458
-0.01(-0.32%)
Oct 11, 2021
4.070
4.070
4.010
4.016
301,935
-0.06(-1.47%)
Oct 08, 2021
4.310
4.310
4.023
4.077
168,703
-0.32(-7.35%)
Oct 07, 2021
4.500
4.629
4.400
4.400
166,048
-0.12(-2.65%)
Oct 06, 2021
4.660
4.660
4.500
4.520
112,621
-0.07(-1.53%)
Oct 05, 2021
4.720
4.720
4.560
4.590
119,385
-0.06(-1.28%)
Oct 04, 2021
4.750
4.750
4.620
4.649
80,595
-0.05(-1.07%)
Oct 01, 2021
4.550
4.850
4.550
4.700
64,191
+0.01(+0.22%)
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%)
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
.