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 (%)
Nov 19, 2019 7.320 7.320 7.320 0 +0.65(+9.69%)
Nov 18, 2019 6.673 6.673 6.673 6.673 203 +0.36(+5.75%)
Nov 11, 2019 6.310 6.310 6.310 0 -0.07(-1.09%)
Oct 31, 2019 6.380 6.380 6.380 0 +0.23(+3.74%)
Oct 24, 2019 6.150 6.150 6.150 0 +0.13(+2.24%)
Oct 23, 2019 5.810 5.810 6.015 65,520 +0.21(+3.53%)
Oct 17, 2019 5.810 5.810 5.810 0 +0.24(+4.22%)
Oct 10, 2019 5.575 5.575 5.575 0 +0.00(+0.00%)
Oct 07, 2019 5.575 5.575 5.575 0 +0.17(+3.24%)
Oct 04, 2019 5.400 5.400 5.400 50 +0.00(+0.00%)
Sep 23, 2019 5.400 5.400 5.400 0 -0.30(-5.26%)
Sep 20, 2019 5.700 5.700 5.700 75 +0.00(+0.00%)
Sep 19, 2019 5.700 5.700 5.700 25 +0.00(+0.00%)
Sep 18, 2019 5.600 5.700 5.600 5.700 300 +0.39(+7.27%)
Sep 16, 2019 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 13, 2019 5.314 5.314 5.314 5.314 100 +0.12(+2.38%)
Sep 12, 2019 5.190 5.190 5.190 5.190 500 +0.14(+2.77%)
Sep 10, 2019 5.050 5.050 5.050 0 +0.68(+15.56%)
Sep 04, 2019 4.370 4.370 4.370 0 +0.01(+0.23%)
Aug 27, 2019 4.360 4.360 4.360 0 -0.20(-4.39%)
Aug 23, 2019 4.560 4.560 4.560 0 -0.07(-1.51%)
Aug 16, 2019 4.630 4.630 4.630 0 +0.08(+1.76%)
Aug 12, 2019 4.550 4.550 4.550 0 -0.00(-0.04%)
Aug 09, 2019 4.520 4.552 4.520 4.552 2,400 -0.24(-4.94%)
Aug 06, 2019 4.788 4.788 4.788 0 -0.43(-8.27%)
Aug 05, 2019 5.220 5.220 5.220 50 +0.00(+0.00%)
Aug 01, 2019 5.220 5.220 5.220 0 -0.19(-3.51%)
Jul 30, 2019 5.410 5.410 5.410 0 -0.06(-1.10%)
Jul 29, 2019 5.470 5.470 5.470 5.470 1,000 +0.08(+1.48%)
Jul 11, 2019 5.390 5.390 5.390 0 -0.01(-0.19%)
Jun 28, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 26, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 21, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 14, 2019 5.400 5.400 5.400 0 -0.15(-2.70%)
Jun 11, 2019 5.550 5.550 5.550 0 +0.34(+6.43%)
Jun 05, 2019 5.215 5.215 5.215 0 +0.04(+0.68%)
Jun 04, 2019 5.180 5.180 5.180 5.180 100 -0.07(-1.33%)
May 31, 2019 5.250 5.250 5.250 0 -0.05(-0.94%)
May 30, 2019 5.300 5.300 5.300 5.300 250 -0.06(-1.12%)
May 29, 2019 5.360 5.360 5.360 5.360 600 -0.14(-2.55%)
May 20, 2019 5.500 5.500 5.500 0 +0.10(+1.85%)
May 17, 2019 5.400 5.400 5.400 5.400 100 -1.28(-19.15%)
May 16, 2019 6.679 6.679 6.679 25 +0.00(+0.00%)
May 06, 2019 6.679 6.679 6.679 0 +0.00(+0.00%)
May 02, 2019 6.679 6.679 6.679 0 -0.16(-2.36%)
Apr 24, 2019 6.840 6.840 6.840 0 +0.00(+0.00%)
Apr 23, 2019 6.840 6.840 6.840 30 +0.00(+0.00%)
Apr 18, 2019 6.950 6.950 6.840 6.840 4,500 +0.42(+6.54%)
Apr 08, 2019 6.420 6.420 6.420 0 +0.36(+5.94%)
Apr 01, 2019 6.060 6.060 6.060 0 +0.14(+2.40%)
Mar 27, 2019 5.918 5.918 5.918 0 +0.01(+0.14%)
Mar 26, 2019 5.890 5.910 5.890 5.910 488 -0.08(-1.25%)
Mar 15, 2019 5.985 5.985 5.985 0 +0.00(+0.00%)
Mar 13, 2019 5.985 5.985 5.985 0 -0.56(-8.63%)
Mar 12, 2019 6.550 6.550 6.550 10 +0.00(+0.00%)
Mar 06, 2019 6.550 6.550 6.550 0 +0.22(+3.56%)
Mar 05, 2019 6.325 6.325 6.325 6.325 532 +0.33(+5.42%)
Feb 27, 2019 6.000 6.000 6.000 0 -0.45(-6.98%)
Feb 26, 2019 6.490 6.530 6.349 6.450 44,926 -0.91(-12.36%)
Feb 25, 2019 7.640 7.640 7.360 7.360 4,260 +0.96(+15.00%)
Feb 19, 2019 6.400 6.400 6.400 0 +0.34(+5.61%)
Feb 13, 2019 6.060 6.060 6.060 0 +0.00(+0.00%)
Feb 07, 2019 6.060 6.060 6.060 0 -0.07(-1.14%)
Feb 05, 2019 6.130 6.130 6.130 0 +0.11(+1.83%)
Feb 01, 2019 6.020 6.020 6.020 0 -0.17(-2.67%)
Jan 31, 2019 6.070 6.185 6.070 6.185 5,923 -0.20(-3.17%)
Jan 30, 2019 6.387 6.387 6.387 0 +0.48(+8.08%)
Jan 22, 2019 5.910 5.910 5.910 0 -0.14(-2.31%)
Jan 18, 2019 6.050 6.050 6.050 6.050 200 +0.06(+1.00%)
Jan 15, 2019 5.990 5.990 5.990 0 +0.18(+3.15%)
Jan 10, 2019 5.807 5.807 5.807 0 +0.00(+0.00%)
Jan 09, 2019 5.748 5.820 5.748 5.807 68,184 +0.62(+11.89%)
Jan 07, 2019 5.190 5.190 5.190 0 -0.35(-6.32%)
Dec 31, 2018 5.540 5.540 5.540 0 +0.00(+0.00%)
Dec 28, 2018 5.540 5.540 5.540 5.540 3,000 +0.07(+1.28%)
Dec 27, 2018 5.470 5.470 5.470 5.470 1,000 -0.15(-2.67%)
Dec 24, 2018 5.620 5.620 5.620 0 -1.05(-15.81%)
Dec 19, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 17, 2018 6.675 6.675 6.675 0 +0.00(+0.00%)
Dec 12, 2018 6.675 6.675 6.675 0 +0.17(+2.69%)
Dec 07, 2018 6.500 6.500 6.500 0 -0.17(-2.55%)
Dec 06, 2018 6.670 6.670 6.670 6.670 150 -0.61(-8.38%)
Dec 04, 2018 7.280 7.280 7.280 7.280 100 +0.00(+0.00%)
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.