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

Aac Acoustic Tec ADR (OP: AACAY )

4.760 +0.014 (+0.30%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 26, 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 (%)
Dec 24, 2024 4.750 4.760 4.620 4.746 7,775 +0.03(+0.63%)
Dec 23, 2024 4.770 4.770 4.580 4.716 3,853 -0.01(-0.30%)
Dec 20, 2024 4.715 4.740 4.715 4.730 8,579 -0.02(-0.42%)
Dec 19, 2024 4.640 4.780 4.640 4.750 29,350 +0.10(+2.24%)
Dec 18, 2024 4.670 4.670 4.610 4.646 5,308 -0.01(-0.30%)
Dec 17, 2024 4.655 4.660 4.650 4.660 51,756 -0.00(-0.00%)
Dec 16, 2024 4.670 4.820 4.660 4.660 8,656 -0.22(-4.57%)
Dec 13, 2024 4.880 4.883 4.860 4.883 34,282 +0.04(+0.79%)
Dec 12, 2024 4.740 4.864 4.740 4.845 4,767 -0.09(-1.84%)
Dec 11, 2024 4.825 4.940 4.800 4.936 3,836 +0.04(+0.73%)
Dec 10, 2024 4.780 4.900 4.780 4.900 10,239 -0.10(-2.00%)
Dec 09, 2024 4.911 5.058 4.911 5.000 12,035 +0.31(+6.61%)
Dec 06, 2024 4.685 4.690 4.664 4.690 6,449 -0.09(-1.84%)
Dec 05, 2024 4.740 4.820 4.690 4.778 23,529 +0.08(+1.66%)
Dec 04, 2024 4.690 4.710 4.670 4.700 21,677 -0.01(-0.32%)
Dec 03, 2024 4.610 4.730 4.610 4.715 15,976 +0.09(+1.84%)
Dec 02, 2024 4.600 4.700 4.550 4.630 24,002 +0.17(+3.90%)
Nov 29, 2024 4.500 4.500 4.400 4.456 1,520 -0.01(-0.32%)
Nov 27, 2024 4.740 4.740 4.470 4.470 5,616 -0.11(-2.30%)
Nov 26, 2024 4.740 4.740 4.550 4.575 7,744 -0.08(-1.61%)
Nov 25, 2024 4.640 4.650 4.520 4.650 40,396 +0.32(+7.39%)
Nov 22, 2024 4.230 4.380 4.230 4.330 16,152 +0.31(+7.71%)
Nov 21, 2024 4.030 4.030 4.010 4.020 11,255 +0.04(+1.01%)
Nov 20, 2024 3.900 4.000 3.900 3.980 18,073 +0.18(+4.79%)
Nov 19, 2024 3.800 3.810 3.770 3.798 11,944 -0.04(-1.09%)
Nov 18, 2024 3.830 3.850 3.820 3.840 25,378 +0.09(+2.45%)
Nov 15, 2024 3.770 3.770 3.710 3.748 8,888 +0.05(+1.30%)
Nov 14, 2024 3.790 3.910 3.700 3.700 31,349 -0.21(-5.37%)
Nov 13, 2024 3.900 3.925 3.880 3.910 7,919 +0.02(+0.51%)
Nov 12, 2024 3.960 4.100 3.874 3.890 20,228 -0.21(-5.12%)
Nov 11, 2024 4.250 4.250 4.100 4.100 11,384 +0.00(+0.00%)
Nov 08, 2024 4.225 4.250 4.090 4.100 75,606 +0.01(+0.24%)
Nov 07, 2024 4.080 4.110 4.080 4.090 11,394 +0.02(+0.49%)
Nov 06, 2024 4.210 4.250 4.030 4.070 11,368 -0.13(-3.10%)
Nov 05, 2024 4.100 4.200 4.100 4.200 26,281 +0.26(+6.60%)
Nov 04, 2024 3.928 3.940 3.912 3.940 15,030 +0.05(+1.29%)
Nov 01, 2024 3.990 3.990 3.860 3.890 11,400 -0.11(-2.75%)
Oct 31, 2024 4.210 4.210 3.960 4.000 14,793 -0.03(-0.83%)
Oct 30, 2024 4.170 4.240 4.020 4.033 15,532 -0.16(-3.74%)
Oct 29, 2024 4.230 4.230 4.190 4.190 33,166 +0.02(+0.48%)
Oct 28, 2024 4.050 4.170 4.050 4.170 21,553 +0.24(+6.11%)
Oct 25, 2024 3.925 3.930 3.915 3.930 8,178 +0.03(+0.77%)
Oct 24, 2024 3.930 3.930 3.860 3.900 25,094 -0.16(-3.94%)
Oct 23, 2024 4.140 4.150 4.050 4.060 24,013 -0.11(-2.64%)
Oct 22, 2024 4.120 4.200 4.080 4.170 64,741 +0.11(+2.71%)
Oct 21, 2024 4.260 4.260 4.040 4.060 114,995 -0.16(-3.81%)
Oct 18, 2024 4.150 4.280 4.150 4.221 21,761 +0.29(+7.39%)
Oct 17, 2024 4.120 4.120 3.870 3.930 228,813 -0.00(-0.01%)
Oct 16, 2024 3.790 4.060 3.790 3.930 206,475 +0.06(+1.63%)
Oct 15, 2024 4.150 4.150 3.868 3.868 77,122 -0.23(-5.70%)
Oct 14, 2024 4.260 4.260 4.060 4.101 49,456 +0.12(+3.05%)
Oct 11, 2024 3.800 4.000 3.800 3.980 13,155 -0.00(-0.13%)
Oct 10, 2024 4.030 4.030 3.950 3.985 4,506 -0.10(-2.33%)
Oct 09, 2024 4.020 4.080 4.020 4.080 6,087 +0.04(+0.99%)
Oct 08, 2024 4.480 4.480 4.010 4.040 13,033 -0.52(-11.40%)
Oct 07, 2024 4.420 4.560 4.420 4.560 9,466 +0.47(+11.63%)
Oct 04, 2024 4.100 4.100 4.070 4.085 6,078 +0.11(+2.77%)
Oct 03, 2024 3.987 3.987 3.970 3.975 2,196 -0.16(-3.97%)
Oct 02, 2024 4.120 4.139 4.110 4.139 2,730 +0.08(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.