Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

4.575 -0.075 (-1.61%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.740 4.740 4.550 4.575 7,744 -0.08(-1.61%)
Nov 25, 2024 4.640 4.650 4.520 4.650 40,396 +0.32(+7.39%)
Nov 22, 2024 4.230 4.380 4.230 4.330 16,152 +0.31(+7.71%)
Nov 21, 2024 4.030 4.030 4.010 4.020 11,255 +0.04(+1.01%)
Nov 20, 2024 3.900 4.000 3.900 3.980 18,073 +0.18(+4.79%)
Nov 19, 2024 3.800 3.810 3.770 3.798 11,944 -0.04(-1.09%)
Nov 18, 2024 3.830 3.850 3.820 3.840 25,378 +0.09(+2.45%)
Nov 15, 2024 3.770 3.770 3.710 3.748 8,888 +0.05(+1.30%)
Nov 14, 2024 3.790 3.910 3.700 3.700 31,349 -0.21(-5.37%)
Nov 13, 2024 3.900 3.925 3.880 3.910 7,919 +0.02(+0.51%)
Nov 12, 2024 3.960 4.100 3.874 3.890 20,228 -0.21(-5.12%)
Nov 11, 2024 4.250 4.250 4.100 4.100 11,384 +0.00(+0.00%)
Nov 08, 2024 4.225 4.250 4.090 4.100 75,606 +0.01(+0.24%)
Nov 07, 2024 4.080 4.110 4.080 4.090 11,394 +0.02(+0.49%)
Nov 06, 2024 4.210 4.250 4.030 4.070 11,368 -0.13(-3.10%)
Nov 05, 2024 4.100 4.200 4.100 4.200 26,281 +0.26(+6.60%)
Nov 04, 2024 3.928 3.940 3.912 3.940 15,030 +0.05(+1.29%)
Nov 01, 2024 3.990 3.990 3.860 3.890 11,400 -0.11(-2.75%)
Oct 31, 2024 4.210 4.210 3.960 4.000 14,793 -0.03(-0.83%)
Oct 30, 2024 4.170 4.240 4.020 4.033 15,532 -0.16(-3.74%)
Oct 29, 2024 4.230 4.230 4.190 4.190 33,166 +0.02(+0.48%)
Oct 28, 2024 4.050 4.170 4.050 4.170 21,553 +0.24(+6.11%)
Oct 25, 2024 3.925 3.930 3.915 3.930 8,178 +0.03(+0.77%)
Oct 24, 2024 3.930 3.930 3.860 3.900 25,094 -0.16(-3.94%)
Oct 23, 2024 4.140 4.150 4.050 4.060 24,013 -0.11(-2.64%)
Oct 22, 2024 4.120 4.200 4.080 4.170 64,741 +0.11(+2.71%)
Oct 21, 2024 4.260 4.260 4.040 4.060 114,995 -0.16(-3.81%)
Oct 18, 2024 4.150 4.280 4.150 4.221 21,761 +0.29(+7.39%)
Oct 17, 2024 4.120 4.120 3.870 3.930 228,813 -0.00(-0.01%)
Oct 16, 2024 3.790 4.060 3.790 3.930 206,475 +0.06(+1.63%)
Oct 15, 2024 4.150 4.150 3.868 3.868 77,122 -0.23(-5.70%)
Oct 14, 2024 4.260 4.260 4.060 4.101 49,456 +0.12(+3.05%)
Oct 11, 2024 3.800 4.000 3.800 3.980 13,155 -0.00(-0.13%)
Oct 10, 2024 4.030 4.030 3.950 3.985 4,506 -0.10(-2.33%)
Oct 09, 2024 4.020 4.080 4.020 4.080 6,087 +0.04(+0.99%)
Oct 08, 2024 4.480 4.480 4.010 4.040 13,033 -0.52(-11.40%)
Oct 07, 2024 4.420 4.560 4.420 4.560 9,466 +0.47(+11.63%)
Oct 04, 2024 4.100 4.100 4.070 4.085 6,078 +0.11(+2.77%)
Oct 03, 2024 3.987 3.987 3.970 3.975 2,196 -0.16(-3.97%)
Oct 02, 2024 4.120 4.139 4.110 4.139 2,730 +0.08(+2.07%)
Oct 01, 2024 4.030 4.060 3.990 4.056 4,081 +0.06(+1.59%)
Sep 30, 2024 4.030 4.050 3.990 3.992 9,610 -0.02(-0.45%)
Sep 27, 2024 4.000 4.020 3.990 4.010 13,789 +0.08(+2.04%)
Sep 26, 2024 3.910 3.950 3.910 3.930 5,224 +0.13(+3.41%)
Sep 25, 2024 3.770 3.880 3.770 3.800 7,621 -0.08(-2.06%)
Sep 24, 2024 3.815 3.890 3.815 3.881 4,051 +0.12(+3.07%)
Sep 23, 2024 3.640 3.790 3.640 3.765 6,596 +0.18(+5.02%)
Sep 20, 2024 3.585 3.585 3.585 3.585 2,902 -0.12(-3.37%)
Sep 19, 2024 3.680 3.710 3.680 3.710 745 +0.14(+3.97%)
Sep 18, 2024 3.540 3.568 3.540 3.568 849 +0.01(+0.41%)
Sep 17, 2024 3.561 3.580 3.550 3.554 6,657 -0.03(-0.73%)
Sep 16, 2024 3.600 3.600 3.580 3.580 657 -0.16(-4.18%)
Sep 13, 2024 3.745 3.745 3.736 3.736 1,465 +0.10(+2.64%)
Sep 12, 2024 3.650 3.650 3.620 3.640 1,501 -0.07(-1.88%)
Sep 11, 2024 3.650 3.710 3.650 3.710 851 +0.02(+0.52%)
Sep 10, 2024 3.680 3.695 3.680 3.691 1,471 -0.17(-4.39%)
Sep 09, 2024 3.805 3.860 3.751 3.860 8,261 -0.05(-1.28%)
Sep 06, 2024 3.960 3.960 3.900 3.910 65,375 -0.09(-2.35%)
Sep 05, 2024 4.001 4.004 3.980 4.004 1,030 +0.00(+0.10%)
Sep 04, 2024 4.030 4.103 4.000 4.000 3,876 -0.09(-2.20%)
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.