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 30, 2015 6.950 6.950 6.950 0 -0.21(-2.93%)
Nov 24, 2015 7.160 7.160 7.160 0 -0.12(-1.65%)
Nov 20, 2015 7.280 7.280 7.280 7.280 4,000 +0.64(+9.64%)
Nov 04, 2015 6.640 6.640 6.640 0 +0.35(+5.60%)
Nov 02, 2015 6.288 6.288 6.288 0 -0.07(-1.13%)
Oct 23, 2015 6.360 6.360 6.360 0 +0.12(+1.92%)
Oct 09, 2015 6.240 6.240 6.240 0 -0.24(-3.73%)
Oct 06, 2015 6.482 6.482 6.482 0 +0.18(+2.89%)
Sep 17, 2015 6.300 6.300 6.300 5,114 +0.25(+4.06%)
Sep 14, 2015 6.054 6.054 6.054 0 +0.07(+1.24%)
Sep 10, 2015 5.980 5.980 5.980 0 -0.13(-2.13%)
Sep 09, 2015 6.116 6.116 6.110 6.110 1,700 +0.13(+2.24%)
Sep 04, 2015 5.976 5.976 5.976 0 +0.52(+9.45%)
Sep 01, 2015 5.460 5.460 5.460 0 +0.23(+4.40%)
Aug 25, 2015 5.230 5.230 5.230 0 +0.57(+12.23%)
Aug 24, 2015 4.970 4.970 4.410 4.660 4,510 -0.70(-13.06%)
Aug 07, 2015 5.360 5.360 5.360 0 +0.03(+0.56%)
Aug 06, 2015 5.342 5.342 5.330 5.330 2,060 -0.08(-1.48%)
Aug 04, 2015 5.410 5.410 5.410 0 -0.22(-3.99%)
Jul 31, 2015 5.635 5.635 5.635 0 +0.26(+4.93%)
Jul 30, 2015 5.360 5.370 5.360 5.370 1,505 -0.02(-0.37%)
Jul 29, 2015 5.390 5.390 5.390 5.390 500 +0.17(+3.26%)
Jul 27, 2015 5.220 5.220 5.220 0 -0.09(-1.69%)
Jul 22, 2015 5.310 5.310 5.310 0 -0.36(-6.35%)
Jul 21, 2015 5.670 5.670 5.670 5.670 600 +0.12(+2.16%)
Jul 16, 2015 5.550 5.550 5.550 0 +0.02(+0.36%)
Jul 13, 2015 5.530 5.530 5.530 0 +0.13(+2.41%)
Jul 10, 2015 5.400 5.400 5.400 5.400 500 +0.05(+0.93%)
Jul 09, 2015 5.340 5.350 5.340 5.350 1,165 -0.20(-3.60%)
Jul 01, 2015 5.550 5.550 5.550 0 -0.15(-2.63%)
Jun 30, 2015 5.700 5.700 5.700 5.700 2,500 -0.03(-0.52%)
Jun 23, 2015 5.730 5.730 5.730 0 +0.15(+2.69%)
Jun 19, 2015 5.580 5.580 5.580 0 +0.01(+0.18%)
Jun 18, 2015 5.570 5.570 5.570 5.570 1,650 +0.20(+3.72%)
Jun 17, 2015 5.370 5.370 5.370 5.370 256 -0.09(-1.61%)
Jun 16, 2015 5.410 5.458 5.410 5.458 1,100 +0.04(+0.70%)
Jun 12, 2015 5.420 5.420 5.420 0 +0.09(+1.69%)
Jun 10, 2015 5.330 5.330 5.330 0 -0.10(-1.84%)
Jun 09, 2015 5.430 5.430 5.430 5.430 291 -0.09(-1.63%)
Jun 05, 2015 5.520 5.520 5.520 0 -0.02(-0.43%)
Jun 03, 2015 5.544 5.544 5.544 0 -0.36(-6.03%)
May 22, 2015 5.900 5.900 5.900 0 +0.04(+0.68%)
May 21, 2015 5.860 5.860 5.860 5.860 164 -0.08(-1.35%)
May 19, 2015 5.940 5.940 5.940 0 +0.14(+2.41%)
May 18, 2015 5.790 5.800 5.790 5.800 600 +0.31(+5.69%)
May 11, 2015 5.488 5.488 5.488 0 -0.03(-0.58%)
May 05, 2015 5.520 5.520 5.520 0 +0.41(+8.02%)
May 04, 2015 5.110 5.110 5.110 5.110 2,124 -0.19(-3.58%)
May 01, 2015 5.350 5.350 5.280 5.300 1,417 -0.35(-6.19%)
Apr 29, 2015 5.650 5.650 5.650 0 -0.13(-2.22%)
Apr 28, 2015 5.800 5.800 5.778 5.778 2,353 -0.22(-3.70%)
Apr 27, 2015 6.050 6.050 6.000 6.000 2,517 -0.05(-0.84%)
Apr 24, 2015 6.080 6.080 6.051 6.051 2,865 -0.28(-4.41%)
Apr 23, 2015 6.290 6.330 6.280 6.330 2,767 +0.00(+0.03%)
Apr 20, 2015 6.328 6.328 6.328 0 -0.42(-6.25%)
Apr 16, 2015 6.750 6.750 6.750 0 -0.18(-2.63%)
Apr 14, 2015 6.932 6.932 6.932 0 +0.13(+1.94%)
Apr 10, 2015 6.800 6.800 6.800 0 -0.15(-2.16%)
Apr 08, 2015 6.950 6.950 6.950 0 +0.39(+5.88%)
Apr 07, 2015 6.564 6.564 6.564 6.564 140 +0.43(+7.08%)
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%)
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.