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

Aac Tech Holdings (OP: AACAF )

3.030 UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Mar 31, 2015 6.130 6.130 6.130 0 -0.83(-11.93%)
Mar 19, 2015 6.960 6.960 6.960 0 +0.06(+0.87%)
Mar 18, 2015 6.900 6.900 6.900 6.900 350 -0.04(-0.58%)
Mar 16, 2015 6.940 6.940 6.940 0 +0.26(+3.89%)
Feb 27, 2015 6.680 6.680 6.680 0 -0.06(-0.92%)
Feb 26, 2015 6.680 6.742 6.680 6.742 800 +0.28(+4.37%)
Feb 25, 2015 6.460 6.460 6.460 6.460 500 +0.34(+5.52%)
Feb 19, 2015 6.122 6.122 6.122 0 -0.27(-4.19%)
Feb 17, 2015 6.390 6.390 6.390 0 +0.14(+2.24%)
Feb 13, 2015 6.250 6.250 6.250 0 -0.33(-5.02%)
Feb 09, 2015 6.580 6.580 6.580 0 -0.02(-0.30%)
Feb 05, 2015 6.600 6.600 6.600 0 +0.03(+0.52%)
Feb 03, 2015 6.566 6.566 6.566 0 +0.23(+3.56%)
Jan 30, 2015 6.340 6.340 6.340 0 -0.04(-0.63%)
Jan 29, 2015 6.350 6.380 6.350 6.380 1,000 +0.20(+3.24%)
Jan 27, 2015 6.180 6.180 6.180 0 -0.02(-0.32%)
Jan 26, 2015 6.200 6.200 6.200 6.200 400 +0.37(+6.35%)
Jan 15, 2015 5.830 5.830 5.830 0 -0.18(-3.00%)
Jan 14, 2015 6.010 6.010 6.010 6.010 1,572 +0.14(+2.35%)
Jan 09, 2015 5.872 5.872 5.872 0 +0.24(+4.30%)
Jan 08, 2015 5.630 5.630 5.630 5.630 500 +0.32(+6.03%)
Jan 05, 2015 5.310 5.310 5.310 0 +0.04(+0.76%)
Dec 31, 2014 5.270 5.270 5.270 0 -0.08(-1.50%)
Dec 30, 2014 5.350 5.350 5.350 5.350 2,000 +0.02(+0.38%)
Dec 29, 2014 5.330 5.330 5.330 5.330 100 +0.09(+1.72%)
Dec 22, 2014 5.240 5.240 5.240 0 +0.05(+0.92%)
Dec 18, 2014 5.192 5.192 5.192 0 -0.14(-2.59%)
Dec 15, 2014 5.430 5.430 5.330 5.330 500 -0.14(-2.49%)
Dec 12, 2014 5.485 5.485 5.450 5.466 3,500 -0.13(-2.39%)
Dec 05, 2014 5.600 5.600 5.600 0 +0.02(+0.36%)
Dec 04, 2014 5.580 5.580 5.580 5.580 6,000 +0.06(+1.16%)
Dec 03, 2014 5.540 5.540 5.500 5.516 9,892 -0.43(-7.29%)
Nov 28, 2014 5.950 5.950 5.950 0 -0.06(-0.98%)
Nov 26, 2014 6.009 6.009 6.009 0 +0.15(+2.54%)
Nov 25, 2014 5.849 5.860 5.849 5.860 2,360 +0.19(+3.35%)
Nov 24, 2014 5.670 5.670 5.650 5.670 9,720 -0.05(-0.94%)
Nov 20, 2014 5.724 5.724 5.724 0 +0.19(+3.51%)
Nov 19, 2014 5.530 5.530 5.530 5.530 1,000 -0.04(-0.72%)
Nov 18, 2014 5.570 5.570 5.570 5.570 1,979 -0.04(-0.71%)
Nov 17, 2014 5.708 5.708 5.610 11,175 -0.10(-1.72%)
Nov 14, 2014 5.708 5.708 5.708 11,175 +0.09(+1.57%)
Nov 13, 2014 5.710 5.710 5.620 5.620 2,500 -0.01(-0.18%)
Nov 10, 2014 5.630 5.630 5.630 4,242 -0.35(-5.92%)
Nov 07, 2014 5.890 6.020 5.890 5.984 3,800 -0.07(-1.09%)
Nov 06, 2014 6.050 6.050 6.050 6.050 1,405 +0.14(+2.37%)
Nov 05, 2014 5.910 5.910 5.910 5.910 500 -0.09(-1.50%)
Nov 04, 2014 6.000 6.000 6.000 6.000 1,000 -0.08(-1.32%)
Nov 03, 2014 6.090 6.090 6.080 6.080 3,000 +0.28(+4.83%)
Oct 30, 2014 5.800 5.800 5.800 6,686 +0.20(+3.57%)
Oct 27, 2014 5.600 5.600 5.600 0 +0.08(+1.45%)
Oct 20, 2014 5.470 5.520 5.470 5.520 900 +0.02(+0.36%)
Oct 17, 2014 5.500 5.500 5.500 5.500 4,012 -0.04(-0.72%)
Oct 14, 2014 5.540 5.540 5.540 5.540 500 +0.05(+0.91%)
Oct 13, 2014 5.570 5.570 5.490 5.490 4,679 -0.31(-5.34%)
Oct 07, 2014 5.800 5.800 5.800 0 +0.12(+2.11%)
Oct 06, 2014 5.680 5.680 5.680 5.680 1,618 +0.02(+0.28%)
Oct 03, 2014 5.680 5.690 5.664 5.664 14,085 -0.04(-0.63%)
Oct 02, 2014 5.680 5.700 5.680 5.700 3,000 -0.05(-0.87%)
Sep 30, 2014 5.750 5.750 5.750 0 -0.15(-2.54%)
Sep 26, 2014 5.900 5.900 5.900 3,420 +0.05(+0.85%)
Sep 24, 2014 5.850 5.850 5.850 0 -0.06(-1.02%)
Sep 17, 2014 5.910 5.910 5.910 0 -0.03(-0.51%)
Sep 16, 2014 5.940 5.940 5.940 5.940 11,488 -0.13(-2.14%)
Sep 15, 2014 6.070 6.070 6.070 6.070 200 -0.10(-1.62%)
Sep 12, 2014 6.170 6.170 6.170 6.170 550 -0.23(-3.62%)
Sep 08, 2014 6.402 6.402 6.402 11,864 -0.15(-2.26%)
Aug 29, 2014 6.550 6.550 6.550 12,757 +0.38(+6.07%)
Aug 26, 2014 6.175 6.175 6.175 0 +0.08(+1.40%)
Aug 25, 2014 6.142 6.142 6.090 6.090 3,079 -0.08(-1.30%)
Aug 22, 2014 6.180 6.180 6.170 6.170 500 +0.02(+0.33%)
Aug 21, 2014 6.150 6.150 6.150 6.150 500 -0.10(-1.60%)
Aug 19, 2014 6.250 6.250 6.250 0 +0.02(+0.32%)
Aug 11, 2014 6.230 6.230 6.230 0 -0.14(-2.20%)
Aug 08, 2014 6.320 6.320 6.320 6.370 2,350 +0.11(+1.76%)
Aug 07, 2014 6.260 6.260 6.260 6.260 6,665 +0.04(+0.64%)
Aug 06, 2014 6.220 6.220 6.220 6.220 150 +0.04(+0.65%)
Aug 04, 2014 6.180 6.180 6.180 6.180 0 -0.13(-2.06%)
Jul 28, 2014 6.310 6.310 6.310 0 -0.02(-0.32%)
Jul 23, 2014 6.330 6.330 6.330 6.330 6,210 -0.04(-0.63%)
Jul 17, 2014 6.370 6.370 6.370 676 +0.03(+0.47%)
Jul 16, 2014 6.340 6.340 6.340 6.340 2,600 -0.13(-2.01%)
Jul 10, 2014 6.470 6.470 6.470 45 -0.27(-3.97%)
Jul 09, 2014 6.737 6.737 6.737 6.737 71,156 +0.03(+0.41%)
Jul 07, 2014 6.710 6.710 6.710 0 -0.13(-1.90%)
Jul 02, 2014 6.840 6.840 6.840 0 +0.31(+4.68%)
Jun 24, 2014 6.534 6.534 6.534 0 +0.00(+0.06%)
Jun 20, 2014 6.530 6.530 6.530 0 -0.04(-0.61%)
Jun 19, 2014 6.570 6.570 6.570 6.570 1,138 -0.10(-1.47%)
Jun 18, 2014 6.668 6.668 6.668 6.668 500 -0.03(-0.48%)
Jun 17, 2014 6.700 6.700 6.700 6.700 676 +0.02(+0.30%)
Jun 16, 2014 6.680 6.680 6.680 6.680 1,000 +0.42(+6.71%)
Jun 11, 2014 6.260 6.260 6.260 0 -0.03(-0.48%)
Jun 10, 2014 6.290 6.290 6.290 6.290 150 +0.67(+11.92%)
May 28, 2014 5.620 5.620 5.620 5.620 0 -0.14(-2.50%)
May 23, 2014 5.764 5.764 5.764 40 +0.13(+2.38%)
May 22, 2014 5.630 5.630 5.630 5.630 350 +0.11(+1.99%)
May 19, 2014 5.520 5.520 5.520 5.520 0 -0.08(-1.43%)
May 12, 2014 5.600 5.600 5.600 5.600 0 +0.19(+3.51%)
May 09, 2014 5.360 5.410 5.340 5.410 874 -0.23(-4.08%)
May 08, 2014 5.660 5.660 5.640 5.640 3,105 -0.13(-2.25%)
May 05, 2014 5.770 5.770 5.770 5.770 0 +0.20(+3.59%)
May 01, 2014 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Apr 28, 2014 5.570 5.570 5.570 0 +0.04(+0.72%)
Apr 24, 2014 5.530 5.530 5.530 0 -0.02(-0.36%)
Apr 23, 2014 5.550 5.550 5.550 5.550 2,000 +0.12(+2.21%)
Apr 22, 2014 5.400 5.430 5.400 5.430 5,450 +0.06(+1.12%)
Apr 17, 2014 5.370 5.370 5.370 0 +0.05(+0.94%)
Apr 15, 2014 5.320 5.320 5.320 0 +0.04(+0.76%)
Apr 11, 2014 5.280 5.280 5.280 5.280 0 -0.12(-2.22%)
Apr 08, 2014 5.400 5.400 5.400 385 +0.10(+1.89%)
Apr 07, 2014 5.300 5.300 5.300 5.300 500 -0.01(-0.19%)
Apr 03, 2014 5.310 5.310 5.310 0 +0.11(+2.12%)
Apr 02, 2014 5.200 5.200 5.200 5.200 1,100 -0.20(-3.70%)
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.