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

Aac Acoustic Tec ADR (OP: AACAY )

4.000 -0.090 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 4.030 4.103 4.000 4.000 3,876 -0.09(-2.20%)
Sep 03, 2024 4.040 4.090 4.040 4.090 2,518 -0.05(-1.21%)
Aug 30, 2024 4.140 4.140 4.140 4.140 930 -0.08(-1.78%)
Aug 29, 2024 4.100 4.220 4.100 4.215 5,756 -0.02(-0.48%)
Aug 28, 2024 4.200 4.236 4.140 4.236 3,150 +0.09(+2.06%)
Aug 27, 2024 4.151 4.151 4.150 4.150 1,922 +0.11(+2.72%)
Aug 26, 2024 4.040 4.040 4.040 4.040 2,820 -0.08(-1.94%)
Aug 23, 2024 4.120 4.120 4.120 4.120 220 +0.20(+4.97%)
Aug 22, 2024 3.854 3.930 3.854 3.925 4,758 +0.22(+6.08%)
Aug 21, 2024 3.835 3.835 3.700 3.700 722 +0.03(+0.93%)
Aug 20, 2024 3.622 3.666 3.570 3.666 1,889 -0.07(-1.97%)
Aug 19, 2024 3.610 3.740 3.610 3.740 2,859 +0.12(+3.30%)
Aug 16, 2024 3.620 3.620 3.620 3.620 826 +0.02(+0.70%)
Aug 15, 2024 3.512 3.680 3.512 3.595 3,877 +0.25(+7.31%)
Aug 14, 2024 3.450 3.450 3.350 3.350 1,580 +0.01(+0.30%)
Aug 13, 2024 3.600 3.600 3.340 3.340 6,762 +0.03(+0.93%)
Aug 12, 2024 3.223 3.448 3.223 3.309 3,646 +0.13(+4.07%)
Aug 09, 2024 3.280 3.280 3.180 3.180 1,811 -0.08(-2.45%)
Aug 07, 2024 3.260 101 +0.12(+3.89%)
Aug 06, 2024 3.085 3.170 3.085 3.138 1,668 -0.13(-4.04%)
Aug 05, 2024 3.280 3.319 3.200 3.270 2,068 -0.12(-3.68%)
Aug 02, 2024 3.390 3.460 3.390 3.395 2,805 -0.09(-2.58%)
Aug 01, 2024 3.520 3.520 3.485 3.485 7,708 -0.10(-2.72%)
Jul 31, 2024 3.583 3.583 3.583 3.583 583 +0.02(+0.49%)
Jul 30, 2024 3.600 3.600 3.560 3.565 2,639 -0.15(-3.91%)
Jul 29, 2024 3.830 3.830 3.660 3.710 3,441 +0.06(+1.50%)
Jul 26, 2024 3.679 3.679 3.601 3.655 1,562 -0.04(-0.95%)
Jul 25, 2024 3.600 3.725 3.600 3.690 4,577 -0.04(-1.03%)
Jul 24, 2024 3.721 3.799 3.721 3.728 2,249 -0.06(-1.63%)
Jul 23, 2024 3.833 3.859 3.767 3.790 3,108 -0.15(-3.68%)
Jul 22, 2024 3.800 3.935 3.800 3.935 863 +0.02(+0.64%)
Jul 19, 2024 3.910 3.910 3.910 3.910 414 -0.08(-1.99%)
Jul 18, 2024 4.050 4.050 3.936 3.989 3,928 +0.13(+3.35%)
Jul 17, 2024 3.919 3.929 3.860 3.860 6,872 -0.22(-5.28%)
Jul 16, 2024 4.100 4.100 4.070 4.075 18,118 +0.02(+0.37%)
Jul 15, 2024 3.991 4.060 3.991 4.060 4,825 -0.05(-1.20%)
Jul 12, 2024 4.120 4.122 4.060 4.109 3,133 -0.20(-4.66%)
Jul 11, 2024 4.300 4.370 4.300 4.310 10,391 +0.21(+5.00%)
Jul 10, 2024 4.000 4.140 4.000 4.105 11,221 +0.10(+2.56%)
Jul 09, 2024 4.025 4.029 4.000 4.003 6,211 +0.13(+3.29%)
Jul 08, 2024 3.850 3.875 3.850 3.875 1,275 -0.07(-1.77%)
Jul 05, 2024 3.950 3.950 3.935 3.945 1,738 +0.16(+4.36%)
Jul 03, 2024 3.795 3.840 3.780 3.780 3,400 +0.03(+0.80%)
Jul 02, 2024 3.731 3.820 3.730 3.750 15,669 -0.15(-3.85%)
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.