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 29, 2013 4.460 4.470 4.460 4.470 1,000 +0.08(+1.82%)
Nov 27, 2013 4.390 4.390 4.390 4.390 2,000 +0.07(+1.62%)
Nov 26, 2013 4.330 4.330 4.320 4.320 3,100 +0.02(+0.47%)
Nov 25, 2013 4.200 4.300 4.200 4.300 2,832 +0.21(+5.13%)
Nov 21, 2013 4.090 4.090 4.090 4.090 0 +0.09(+2.25%)
Nov 20, 2013 4.000 4.000 4.000 4.000 700 +0.02(+0.50%)
Nov 19, 2013 3.990 3.990 3.980 3.980 2,500 -0.05(-1.24%)
Nov 18, 2013 4.030 4.030 4.030 4.030 400 +0.00(+0.00%)
Nov 11, 2013 4.030 4.030 4.030 0 +0.00(+0.00%)
Nov 06, 2013 4.030 4.030 4.030 0 +0.09(+2.28%)
Nov 05, 2013 3.930 3.940 3.930 3.940 1,779 -0.43(-9.84%)
Oct 31, 2013 4.370 4.370 4.370 0 +0.00(+0.00%)
Oct 28, 2013 4.370 4.370 4.370 0 +0.06(+1.39%)
Oct 24, 2013 4.310 4.310 4.310 4.310 0 -0.07(-1.60%)
Oct 23, 2013 4.380 4.380 4.380 4.380 300 -0.11(-2.45%)
Oct 22, 2013 4.490 4.490 4.490 4.490 500 +0.11(+2.51%)
Oct 21, 2013 4.400 4.400 4.380 4.380 2,485 +0.03(+0.69%)
Oct 18, 2013 4.350 4.360 4.350 4.350 29,400 +0.10(+2.35%)
Oct 17, 2013 4.240 4.250 4.240 4.250 1,600 +0.02(+0.47%)
Oct 16, 2013 4.300 4.300 4.230 4.230 2,545 -0.14(-3.20%)
Oct 15, 2013 4.370 4.376 4.370 4.370 8,650 -0.14(-3.10%)
Oct 14, 2013 4.510 4.510 4.510 4.510 2,000 -0.04(-0.88%)
Oct 11, 2013 4.540 4.550 4.540 4.550 23,300 -0.09(-1.94%)
Oct 10, 2013 4.650 4.650 4.640 4.640 1,400 +0.21(+4.74%)
Oct 09, 2013 4.430 4.430 4.430 4.430 2,000 -0.16(-3.49%)
Oct 08, 2013 4.590 4.590 4.590 4.590 1,596 -0.06(-1.29%)
Oct 02, 2013 4.650 4.650 4.650 0 +0.09(+1.97%)
Oct 01, 2013 4.560 4.560 4.560 4.560 200 -0.10(-2.15%)
Sep 27, 2013 4.660 4.660 4.660 4.660 1,920 -0.18(-3.72%)
Sep 26, 2013 4.840 4.840 4.840 4.840 100 -0.01(-0.21%)
Sep 25, 2013 4.850 4.850 4.850 4.850 1,277 +0.13(+2.75%)
Sep 23, 2013 4.720 4.720 4.720 0 +0.00(+0.00%)
Sep 20, 2013 4.720 4.720 4.720 4.720 1,000 -0.01(-0.21%)
Sep 17, 2013 4.730 4.730 4.730 0 +0.11(+2.38%)
Sep 16, 2013 4.460 4.620 4.460 4.620 3,800 +0.16(+3.59%)
Sep 13, 2013 4.460 4.460 4.460 4.460 450 -0.04(-0.89%)
Sep 12, 2013 4.480 4.500 4.480 4.500 2,500 -0.29(-6.05%)
Sep 11, 2013 4.790 4.790 4.790 4.790 1,000 -0.14(-2.84%)
Sep 10, 2013 4.930 4.930 4.930 4.930 200 +0.07(+1.44%)
Sep 09, 2013 4.850 4.860 4.850 4.860 2,000 +0.06(+1.25%)
Sep 06, 2013 4.800 4.800 4.800 4.800 500 +0.03(+0.63%)
Sep 04, 2013 4.770 4.770 4.770 0 +0.16(+3.47%)
Sep 03, 2013 4.610 4.610 4.610 4.610 100 +0.13(+2.90%)
Aug 29, 2013 4.480 4.480 4.480 0 +0.11(+2.52%)
Aug 28, 2013 4.360 4.370 4.360 4.370 2,410 -0.15(-3.32%)
Aug 26, 2013 4.520 4.520 4.520 0 -0.04(-0.87%)
Aug 23, 2013 4.560 4.560 4.560 4.560 3,396 -0.19(-4.00%)
Aug 22, 2013 4.730 4.750 4.730 4.750 4,000 +0.30(+6.74%)
Aug 21, 2013 4.450 4.450 4.450 4.450 500 +0.11(+2.53%)
Aug 20, 2013 4.300 4.420 4.300 4.340 9,000 -0.18(-3.98%)
Aug 19, 2013 4.520 4.551 4.520 4.520 3,650 -0.39(-7.94%)
Aug 16, 2013 4.890 4.910 4.890 4.910 1,050 +0.00(+0.00%)
Aug 15, 2013 4.910 4.910 4.910 4.910 1,000 +0.09(+1.89%)
Aug 14, 2013 4.780 4.840 4.780 4.819 3,164 -0.00(-0.02%)
Aug 13, 2013 4.820 4.820 4.760 4.820 3,985 +0.22(+4.78%)
Aug 12, 2013 4.600 4.710 4.600 4.600 6,700 -0.04(-0.86%)
Aug 09, 2013 4.660 4.660 4.640 4.640 4,200 -0.01(-0.22%)
Aug 08, 2013 4.600 4.650 4.600 4.650 3,000 +0.07(+1.53%)
Aug 07, 2013 4.610 4.610 4.580 4.580 4,350 -0.06(-1.30%)
Aug 06, 2013 4.660 4.660 4.630 4.640 2,850 -0.06(-1.27%)
Aug 05, 2013 4.640 4.700 4.640 4.700 3,000 +0.01(+0.21%)
Aug 02, 2013 4.600 4.690 4.600 4.690 5,750 -0.08(-1.68%)
Aug 01, 2013 4.760 4.770 4.760 4.770 1,280 +0.12(+2.58%)
Jul 31, 2013 4.720 4.720 4.650 4.650 3,000 -0.10(-2.11%)
Jul 30, 2013 4.760 4.760 4.750 4.750 2,000 +0.08(+1.71%)
Jul 29, 2013 4.750 4.750 4.670 4.670 1,200 -0.01(-0.22%)
Jul 26, 2013 4.760 4.760 4.680 4.680 2,000 -0.17(-3.50%)
Jul 25, 2013 4.850 4.850 4.850 4.850 500 +0.27(+5.80%)
Jul 24, 2013 4.530 4.584 4.530 4.584 1,600 +0.20(+4.66%)
Jul 23, 2013 4.380 4.380 4.380 4.380 26,950 +0.06(+1.39%)
Jul 22, 2013 4.310 4.320 4.320 4.320 18,100 -0.04(-0.92%)
Jul 19, 2013 4.360 4.360 4.360 4.360 600 -0.24(-5.22%)
Jul 18, 2013 4.580 4.600 4.580 4.600 5,200 -0.01(-0.22%)
Jul 17, 2013 4.720 4.720 4.610 4.610 700 -0.34(-6.87%)
Jul 16, 2013 4.950 4.950 4.950 4.950 1,000 -0.00(-0.00%)
Jul 15, 2013 4.950 4.950 4.950 4.950 600 +0.12(+2.49%)
Jul 12, 2013 4.790 4.830 4.780 4.830 1,700 +0.14(+2.99%)
Jul 11, 2013 4.700 4.790 4.690 4.690 2,400 -0.04(-0.85%)
Jul 10, 2013 4.690 4.880 4.680 4.730 8,517 -0.23(-4.66%)
Jul 09, 2013 5.020 5.280 4.961 4.961 3,400 -0.32(-6.04%)
Jul 08, 2013 5.280 5.290 5.280 5.280 800 -0.27(-4.86%)
Jul 03, 2013 5.550 5.550 5.550 5.550 0 -0.06(-1.07%)
Jul 02, 2013 5.610 5.610 5.610 5.610 1,800 +0.02(+0.36%)
Jul 01, 2013 5.580 5.600 5.580 5.590 1,350 -0.01(-0.18%)
Jun 28, 2013 5.600 5.600 5.600 5.600 500 +0.32(+6.06%)
Jun 26, 2013 5.280 5.280 5.280 5.280 450 +0.00(+0.00%)
Jun 25, 2013 5.180 5.280 5.180 5.280 11,975 +0.35(+7.10%)
Jun 24, 2013 5.220 5.220 4.930 4.930 14,875 -0.29(-5.56%)
Jun 21, 2013 5.270 5.270 5.220 5.220 4,600 -0.08(-1.51%)
Jun 20, 2013 5.360 5.360 5.300 5.300 3,200 -0.14(-2.57%)
Jun 19, 2013 5.440 5.450 5.440 5.440 10,000 +0.13(+2.45%)
Jun 17, 2013 5.310 5.310 5.310 0 -0.05(-0.93%)
Jun 14, 2013 5.360 5.360 5.360 5.360 500 -0.01(-0.19%)
Jun 13, 2013 5.310 5.370 5.310 5.370 11,800 -0.32(-5.62%)
Jun 12, 2013 5.580 5.690 5.580 5.690 350 +0.03(+0.53%)
Jun 11, 2013 5.630 5.660 5.630 5.660 2,750 -0.05(-0.88%)
Jun 10, 2013 5.850 5.850 5.710 5.710 14,115 +0.01(+0.18%)
Jun 07, 2013 5.700 5.700 5.700 5.700 1,100 -0.09(-1.55%)
Jun 06, 2013 5.790 5.790 5.790 5.790 26,500 -0.14(-2.36%)
Jun 05, 2013 5.980 5.990 5.930 5.930 5,850 -0.10(-1.66%)
Jun 04, 2013 6.040 6.040 6.030 6.030 11,500 +0.34(+5.98%)
May 31, 2013 5.690 5.690 5.690 5.690 0 +0.04(+0.71%)
May 29, 2013 5.650 5.650 5.650 0 -0.07(-1.22%)
May 28, 2013 5.750 5.750 5.720 5.720 2,250 +0.22(+4.00%)
May 24, 2013 5.390 5.530 5.390 5.500 1,800 +0.11(+2.04%)
May 23, 2013 5.380 5.390 5.320 5.390 119,126 -0.26(-4.60%)
May 21, 2013 5.650 5.650 5.650 500 -0.14(-2.42%)
May 20, 2013 5.790 5.790 5.790 5.790 800 +0.05(+0.87%)
May 17, 2013 5.740 5.740 5.740 5.740 6,950 +0.04(+0.70%)
May 16, 2013 5.720 5.720 5.700 5.700 4,965 +0.11(+1.97%)
May 15, 2013 5.590 5.590 5.590 5.590 1,000 +0.47(+9.18%)
May 09, 2013 5.120 5.120 5.120 5.120 0 +0.13(+2.61%)
May 08, 2013 4.990 4.990 4.990 4.990 1,400 +0.02(+0.40%)
May 07, 2013 4.950 4.970 4.950 4.970 2,200 +0.06(+1.22%)
May 06, 2013 4.910 4.910 4.910 4.910 1,000 -0.04(-0.81%)
May 03, 2013 4.890 4.950 4.890 4.950 3,000 +0.04(+0.81%)
May 02, 2013 4.870 4.910 4.870 4.910 8,250 +0.05(+1.03%)
May 01, 2013 4.860 4.860 4.860 4.860 1,000 -0.06(-1.22%)
Apr 30, 2013 4.866 4.920 4.866 4.920 1,900 +0.08(+1.74%)
Apr 29, 2013 4.770 4.850 4.770 4.836 2,500 +0.23(+4.90%)
Apr 25, 2013 4.610 4.610 4.610 4.610 0 -0.07(-1.50%)
Apr 23, 2013 4.680 4.680 4.680 4.680 0 +0.02(+0.43%)
Apr 22, 2013 4.570 4.660 4.570 4.660 860 +0.10(+2.19%)
Apr 19, 2013 4.570 4.570 4.550 4.560 16,700 -0.18(-3.80%)
Apr 18, 2013 4.800 4.800 4.690 4.740 4,050 -0.11(-2.27%)
Apr 17, 2013 4.960 4.960 4.850 4.850 500 -0.19(-3.77%)
Apr 16, 2013 5.040 5.040 5.040 5.040 100 +0.04(+0.80%)
Apr 15, 2013 5.000 5.000 5.000 5.000 850 +0.10(+2.04%)
Apr 12, 2013 4.900 4.900 4.900 4.900 800 +0.00(+0.00%)
Apr 11, 2013 4.910 4.910 4.900 4.900 4,900 -0.15(-2.97%)
Apr 10, 2013 4.860 5.050 4.860 5.050 1,200 +0.25(+5.21%)
Apr 09, 2013 4.820 4.820 4.800 4.800 5,100 -0.04(-0.83%)
Apr 08, 2013 4.840 4.840 4.820 4.840 1,150 +0.20(+4.31%)
Apr 05, 2013 4.710 4.710 4.640 4.640 16,490 -0.10(-2.11%)
Apr 03, 2013 4.740 4.740 4.740 0 +0.05(+1.07%)
Apr 02, 2013 4.770 4.780 4.690 4.690 22,250 -0.10(-2.09%)
Apr 01, 2013 4.860 4.860 4.750 4.790 24,118 -0.07(-1.44%)
Mar 28, 2013 4.860 4.870 4.830 4.860 101,720 +0.51(+11.72%)
Mar 26, 2013 4.350 4.350 4.350 0 +0.15(+3.57%)
Mar 25, 2013 4.200 4.200 4.200 4.200 3,000 +0.02(+0.48%)
Mar 22, 2013 4.172 4.180 4.172 4.180 9,500 +0.22(+5.56%)
Mar 21, 2013 3.970 3.970 3.960 3.960 2,100 -0.16(-3.88%)
Mar 20, 2013 4.090 4.200 4.090 4.120 1,495 +0.13(+3.26%)
Mar 19, 2013 3.970 4.000 3.970 3.990 8,500 -0.01(-0.25%)
Mar 18, 2013 4.000 4.000 4.000 4.000 1,000 +0.03(+0.76%)
Mar 15, 2013 3.970 3.970 3.970 3.970 1,000 -0.09(-2.22%)
Mar 14, 2013 4.050 4.060 4.040 4.060 10,100 +0.03(+0.69%)
Mar 13, 2013 4.070 4.070 4.032 4.032 1,583 -0.13(-3.08%)
Mar 07, 2013 4.160 4.160 4.160 0 -0.03(-0.72%)
Mar 04, 2013 4.190 4.190 4.190 0 -0.06(-1.41%)
Mar 01, 2013 4.250 4.250 4.250 4.250 1,150 +0.25(+6.25%)
Feb 26, 2013 4.000 4.000 4.000 4.000 0 -0.12(-2.91%)
Feb 20, 2013 4.120 4.120 4.120 4.120 0 +0.06(+1.48%)
Feb 19, 2013 4.060 4.060 4.000 4.060 2,200 +0.00(+0.00%)
Feb 15, 2013 4.060 4.060 4.060 4.060 1,599 +0.06(+1.50%)
Feb 14, 2013 4.000 4.000 4.000 4.000 2,600 +0.00(+0.00%)
Feb 11, 2013 4.000 4.000 4.000 0 +0.20(+5.26%)
Feb 07, 2013 3.800 3.800 3.800 0 +0.08(+2.15%)
Feb 05, 2013 3.720 3.720 3.720 0 -0.09(-2.36%)
Feb 04, 2013 3.810 3.810 3.810 3.810 700 -0.08(-2.06%)
Feb 01, 2013 3.820 3.890 3.820 3.890 25,300 +0.10(+2.64%)
Jan 30, 2013 3.790 3.790 3.790 0 +0.04(+1.07%)
Jan 29, 2013 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Jan 28, 2013 3.750 3.750 3.750 3.750 1,000 +0.13(+3.59%)
Jan 25, 2013 3.600 3.620 3.600 3.620 2,400 -0.16(-4.23%)
Jan 14, 2013 3.780 3.780 3.780 0 +0.09(+2.44%)
Jan 12, 2013 3.650 3.690 3.650 3.690 2,700 +0.00(+0.00%)
Jan 11, 2013 3.650 3.690 3.650 3.690 2,700 +0.11(+3.07%)
Jan 10, 2013 3.580 3.580 3.580 3.580 200 +0.05(+1.42%)
Jan 09, 2013 3.530 3.530 3.530 3.530 300 +0.13(+3.82%)
Jan 08, 2013 3.520 3.520 3.350 3.400 725 -0.15(-4.23%)
Jan 04, 2013 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Jan 02, 2013 3.450 3.450 3.450 0 +0.01(+0.29%)
Dec 31, 2012 3.440 3.440 3.440 3.440 1,000 +0.04(+1.18%)
Dec 28, 2012 3.400 3.400 3.400 3.400 660 -0.05(-1.45%)
Dec 27, 2012 3.450 3.450 3.450 3.450 600 -0.10(-2.82%)
Dec 26, 2012 3.550 3.550 3.550 3.550 300 +0.07(+2.01%)
Dec 24, 2012 3.380 3.490 3.380 3.480 2,000 +0.07(+2.05%)
Dec 21, 2012 3.410 3.410 3.410 3.410 1,000 -0.09(-2.57%)
Dec 20, 2012 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Dec 19, 2012 3.500 3.500 3.500 3.500 500 +0.07(+2.04%)
Dec 18, 2012 3.340 3.430 3.320 3.430 1,927 -0.02(-0.58%)
Dec 17, 2012 3.450 3.450 3.450 3.450 1,500 -0.12(-3.36%)
Dec 14, 2012 3.500 3.570 3.500 3.570 1,100 -0.26(-6.79%)
Dec 13, 2012 3.830 3.830 3.830 3.830 6,000 +0.03(+0.79%)
Dec 12, 2012 3.800 3.800 3.800 3.800 300 +0.10(+2.70%)
Dec 10, 2012 3.700 3.700 3.700 0 -0.14(-3.65%)
Dec 07, 2012 3.920 3.920 3.840 3.840 3,000 -0.25(-6.11%)
Dec 06, 2012 4.090 4.090 4.090 4.090 3,000 +0.04(+0.99%)
Dec 05, 2012 4.050 4.050 4.050 4.050 500 +0.20(+5.19%)
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.