Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.370
+0.135 (+4.19%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
3.425
3.425
3.357
3.370
5,580
+0.14(+4.19%)
Jun 06, 2024
3.231
3.280
3.231
3.235
5,086
+0.17(+5.70%)
Jun 05, 2024
3.060
3.060
3.020
3.060
16,377
+0.03(+0.99%)
Jun 04, 2024
3.030
3.030
3.030
3.030
346
+0.00(+0.00%)
Jun 03, 2024
3.047
3.047
3.030
3.030
2,299
+0.05(+1.56%)
May 31, 2024
2.981
3.039
2.981
2.983
4,380
-0.12(-3.76%)
May 30, 2024
3.050
3.160
3.050
3.100
2,386
+0.09(+2.99%)
May 29, 2024
2.970
3.080
2.970
3.010
21,480
-0.13(-4.20%)
May 28, 2024
3.170
3.170
3.139
3.142
1,868
+0.01(+0.38%)
May 24, 2024
3.000
3.130
3.000
3.130
1,765
+0.07(+2.29%)
May 23, 2024
3.260
3.260
3.060
3.060
22,479
-0.05(-1.64%)
May 22, 2024
3.150
3.150
3.090
3.111
2,728
-0.00(-0.13%)
May 21, 2024
3.080
3.139
3.051
3.115
1,832
+0.13(+4.32%)
May 20, 2024
2.980
3.000
2.980
2.986
4,357
-0.10(-3.35%)
May 17, 2024
2.980
3.090
2.980
3.090
3,726
-0.17(-5.23%)
May 16, 2024
3.284
3.300
3.260
3.260
1,291
-0.09(-2.69%)
May 15, 2024
3.370
3.390
3.350
3.350
15,772
+0.04(+1.21%)
May 14, 2024
3.440
3.440
3.310
3.310
1,145
-0.13(-3.81%)
May 13, 2024
3.480
3.480
3.440
3.441
9,455
+0.05(+1.50%)
May 10, 2024
3.400
3.410
3.390
3.390
1,428
-0.07(-1.97%)
May 09, 2024
3.590
3.590
3.458
3.458
1,339
+0.03(+0.96%)
May 08, 2024
3.361
3.450
3.361
3.425
1,817
+0.12(+3.79%)
May 07, 2024
3.280
3.320
3.280
3.300
1,557
+0.10(+3.12%)
May 06, 2024
3.200
3.200
3.200
3.200
516
+0.00(+0.13%)
May 03, 2024
3.151
3.209
3.151
3.196
5,894
-0.04(-1.36%)
May 02, 2024
3.150
3.240
3.140
3.240
14,688
+0.14(+4.60%)
May 01, 2024
3.110
3.110
3.098
3.098
7,238
-0.02(-0.71%)
Apr 30, 2024
3.091
3.119
3.070
3.119
1,712
+0.05(+1.61%)
Apr 29, 2024
3.034
3.070
3.034
3.070
3,520
+0.02(+0.64%)
Apr 25, 2024
3.050
103
+0.05(+1.75%)
Apr 24, 2024
2.961
3.030
2.961
2.998
5,802
-0.02(-0.56%)
Apr 23, 2024
3.030
3.030
2.990
3.015
2,897
+0.08(+2.55%)
Apr 22, 2024
2.940
2.940
2.940
2.940
1,372
-0.02(-0.68%)
Apr 19, 2024
2.941
2.960
2.941
2.960
2,132
-0.21(-6.62%)
Apr 18, 2024
3.171
3.195
3.150
3.170
3,539
+0.07(+2.42%)
Apr 17, 2024
3.070
3.095
3.070
3.095
7,488
+0.05(+1.48%)
Apr 16, 2024
3.080
3.080
3.050
3.050
3,276
-0.07(-2.09%)
Apr 15, 2024
3.090
3.115
3.090
3.115
1,292
-0.04(-1.36%)
Apr 12, 2024
3.110
3.158
3.110
3.158
2,541
-0.00(-0.06%)
Apr 11, 2024
3.140
3.200
3.140
3.160
4,762
+0.02(+0.64%)
Apr 10, 2024
3.150
3.150
3.110
3.140
18,466
-0.18(-5.42%)
Apr 09, 2024
3.410
3.410
3.320
3.320
9,191
+0.07(+2.15%)
Apr 08, 2024
3.240
3.360
3.240
3.250
5,998
+0.05(+1.56%)
Apr 05, 2024
3.210
3.210
3.200
3.200
2,707
-0.01(-0.29%)
Apr 04, 2024
3.200
3.209
3.150
3.209
3,726
+0.05(+1.56%)
Apr 03, 2024
3.175
3.175
3.160
3.160
5,837
-0.04(-1.25%)
Apr 02, 2024
3.171
3.220
3.171
3.200
7,471
-0.11(-3.47%)
Apr 01, 2024
3.400
3.400
3.262
3.315
4,921
+0.07(+2.31%)
Mar 28, 2024
3.270
3.310
3.240
3.240
26,341
+0.10(+3.20%)
Mar 27, 2024
3.061
3.140
3.061
3.140
6,035
+0.11(+3.62%)
Mar 26, 2024
3.022
3.070
3.010
3.030
6,946
+0.00(+0.00%)
Mar 25, 2024
3.165
3.190
3.020
3.030
5,141
-0.09(-2.95%)
Mar 22, 2024
3.050
3.140
3.050
3.122
16,695
+0.28(+9.93%)
Mar 21, 2024
2.800
2.840
2.800
2.840
2,456
+0.05(+1.79%)
Mar 20, 2024
2.810
2.810
2.790
2.790
1,002
-0.05(-1.76%)
Mar 19, 2024
2.806
2.840
2.800
2.840
1,485
-0.05(-1.73%)
Mar 18, 2024
2.930
2.930
2.860
2.890
12,414
+0.07(+2.48%)
Mar 15, 2024
2.839
2.839
2.810
2.820
5,614
+0.00(+0.07%)
Mar 14, 2024
2.791
2.859
2.791
2.818
2,479
-0.02(-0.77%)
Mar 13, 2024
2.890
2.890
2.810
2.840
25,050
-0.02(-0.53%)
Mar 12, 2024
2.870
2.880
2.840
2.855
19,589
+0.00(+0.18%)
Mar 11, 2024
2.870
2.870
2.840
2.850
4,008
+0.09(+3.26%)
Mar 08, 2024
2.750
2.760
2.740
2.760
1,791
+0.20(+7.81%)
Mar 07, 2024
2.550
2.560
2.550
2.560
5,796
+0.07(+2.81%)
Mar 06, 2024
2.430
2.490
2.430
2.490
863
+0.00(+0.00%)
Mar 05, 2024
2.488
2.500
2.488
2.490
25,760
-0.04(-1.58%)
Mar 04, 2024
2.495
2.530
2.495
2.530
2,135
+0.03(+1.20%)
Mar 01, 2024
2.450
2.500
2.450
2.500
5,310
+0.10(+4.15%)
Feb 29, 2024
2.360
2.414
2.360
2.400
5,378
+0.09(+3.91%)
Feb 28, 2024
2.261
2.330
2.261
2.310
12,342
-0.07(-2.98%)
Feb 27, 2024
2.415
2.438
2.380
2.381
11,303
-0.02(-0.80%)
Feb 26, 2024
2.400
2.420
2.385
2.400
4,688
+0.02(+1.05%)
Feb 23, 2024
2.341
2.375
2.341
2.375
982
-0.02(-0.84%)
Feb 22, 2024
2.375
2.420
2.375
2.395
1,687
+0.06(+2.68%)
Feb 21, 2024
2.300
2.335
2.300
2.333
2,881
+0.10(+4.60%)
Feb 20, 2024
2.230
2.230
2.170
2.230
400
-0.01(-0.51%)
Feb 16, 2024
2.190
2.290
2.190
2.241
6,364
-0.03(-1.47%)
Feb 15, 2024
2.286
2.300
2.260
2.275
3,993
+0.12(+5.79%)
Feb 14, 2024
2.175
2.175
2.150
2.150
1,261
-0.05(-2.25%)
Feb 13, 2024
2.220
2.330
2.200
2.200
8,500
-0.01(-0.45%)
Feb 12, 2024
2.211
2.280
2.210
2.210
7,668
+0.01(+0.44%)
Feb 09, 2024
2.230
2.260
2.200
2.200
3,489
+0.00(+0.01%)
Feb 08, 2024
2.240
2.240
2.171
2.200
3,342
-0.01(-0.45%)
Feb 07, 2024
2.220
2.250
2.200
2.210
11,538
+0.02(+0.90%)
Feb 06, 2024
2.195
2.195
2.190
2.190
1,111
+0.10(+4.79%)
Feb 05, 2024
2.040
2.090
2.040
2.090
5,795
-0.02(-0.71%)
Feb 02, 2024
2.090
2.120
2.071
2.105
15,696
-0.06(-3.00%)
Feb 01, 2024
2.150
2.170
2.150
2.170
8,157
-0.04(-1.59%)
Jan 31, 2024
2.180
2.205
2.180
2.205
2,430
-0.15(-6.57%)
Jan 30, 2024
2.370
2.370
2.360
2.360
6,885
-0.05(-2.07%)
Jan 29, 2024
2.430
2.440
2.390
2.410
58,941
+0.04(+1.69%)
Jan 26, 2024
2.370
2.370
2.370
2.370
7,795
-0.14(-5.58%)
Jan 25, 2024
2.550
2.550
2.510
2.510
5,816
-0.08(-3.09%)
Jan 24, 2024
2.610
2.660
2.590
2.590
40,661
+0.06(+2.57%)
Jan 23, 2024
2.500
2.540
2.500
2.525
5,538
+0.06(+2.64%)
Jan 22, 2024
2.442
2.470
2.442
2.460
4,990
-0.12(-4.65%)
Jan 19, 2024
2.570
2.580
2.560
2.580
5,171
+0.00(+0.00%)
Jan 18, 2024
2.560
2.580
2.560
2.580
11,704
+0.08(+3.20%)
Jan 17, 2024
2.510
2.510
2.470
2.500
54,557
-0.10(-3.66%)
Jan 16, 2024
2.590
2.603
2.590
2.595
23,243
-0.07(-2.63%)
Jan 12, 2024
2.664
2.665
2.640
2.665
2,323
+0.10(+3.70%)
Jan 11, 2024
2.600
2.600
2.570
2.570
9,158
+0.02(+0.78%)
Jan 10, 2024
2.570
2.590
2.550
2.550
13,602
-0.02(-0.78%)
Jan 09, 2024
2.574
2.590
2.550
2.570
4,837
-0.03(-1.15%)
Jan 08, 2024
2.500
2.620
2.500
2.600
3,937
-0.04(-1.52%)
Jan 05, 2024
2.655
2.655
2.640
2.640
1,339
-0.02(-0.75%)
Jan 04, 2024
2.660
2.675
2.660
2.660
21,417
-0.09(-3.27%)
Jan 03, 2024
2.720
2.770
2.720
2.750
2,034
-0.05(-1.79%)
Jan 02, 2024
2.836
2.840
2.786
2.800
1,543
-0.09(-3.11%)
Dec 29, 2023
2.900
2.905
2.890
2.890
9,880
+0.11(+3.96%)
Dec 28, 2023
2.770
2.800
2.700
2.780
10,145
+0.05(+1.83%)
Dec 27, 2023
2.720
2.760
2.720
2.730
15,008
-0.07(-2.50%)
Dec 26, 2023
2.770
2.850
2.770
2.800
11,609
-0.01(-0.36%)
Dec 22, 2023
2.800
2.830
2.800
2.810
19,357
-0.08(-2.77%)
Dec 21, 2023
2.880
2.895
2.880
2.890
29,861
-0.07(-2.37%)
Dec 20, 2023
2.965
2.980
2.960
2.960
21,357
-0.07(-2.46%)
Dec 19, 2023
3.020
3.035
3.020
3.035
20,377
+0.03(+1.00%)
Dec 18, 2023
2.910
3.008
2.910
3.005
2,388
+0.02(+0.84%)
Dec 15, 2023
2.980
3.000
2.980
2.980
17,589
+0.02(+0.54%)
Dec 14, 2023
2.970
2.970
2.840
2.964
26,437
+0.15(+5.48%)
Dec 13, 2023
2.750
2.810
2.740
2.810
11,650
+0.09(+3.31%)
Dec 12, 2023
2.685
2.720
2.680
2.720
21,127
+0.12(+4.45%)
Dec 11, 2023
2.520
2.610
2.520
2.604
7,123
+0.00(+0.15%)
Dec 08, 2023
2.608
2.620
2.590
2.600
13,397
-0.05(-1.89%)
Dec 07, 2023
2.650
2.660
2.650
2.650
8,544
+0.08(+3.12%)
Dec 06, 2023
2.580
2.580
2.570
2.570
2,997
+0.07(+2.78%)
Dec 05, 2023
2.490
2.510
2.490
2.501
23,782
-0.08(-3.08%)
Dec 04, 2023
2.561
2.599
2.561
2.580
43,965
-0.13(-4.88%)
Dec 01, 2023
2.680
2.725
2.650
2.712
7,983
+0.00(+0.09%)
Nov 30, 2023
2.661
2.750
2.661
2.710
28,471
-0.02(-0.75%)
Nov 29, 2023
2.750
2.760
2.710
2.731
5,754
-0.05(-1.64%)
Nov 28, 2023
2.750
2.780
2.750
2.776
4,825
+0.21(+8.02%)
Nov 27, 2023
2.500
2.580
2.500
2.570
9,128
+0.23(+9.83%)
Nov 22, 2023
2.340
41
-0.09(-3.71%)
Nov 21, 2023
2.360
2.432
2.360
2.430
9,519
-0.03(-1.22%)
Nov 20, 2023
2.470
2.470
2.450
2.460
19,336
-0.10(-3.91%)
Nov 17, 2023
2.440
2.580
2.440
2.560
3,836
+0.24(+10.34%)
Nov 16, 2023
2.358
2.358
2.320
2.320
13,535
-0.02(-0.85%)
Nov 15, 2023
2.320
2.355
2.320
2.340
12,399
+0.05(+2.19%)
Nov 14, 2023
2.290
2.300
2.270
2.290
27,628
+0.06(+2.69%)
Nov 13, 2023
2.200
2.270
2.200
2.230
8,698
+0.08(+3.71%)
Nov 10, 2023
2.150
2.160
2.150
2.150
3,277
+0.06(+2.89%)
Nov 09, 2023
2.120
2.130
2.090
2.090
4,685
-0.03(-1.18%)
Nov 08, 2023
2.100
2.130
2.100
2.115
3,354
+0.04(+1.68%)
Nov 07, 2023
2.080
2.098
2.080
2.080
5,566
+0.08(+3.74%)
Nov 06, 2023
2.000
2.005
1.990
2.005
8,656
+0.07(+3.89%)
Nov 03, 2023
1.935
1.950
1.920
1.930
12,843
+0.11(+6.34%)
Nov 02, 2023
1.815
1.815
1.790
1.815
12,723
+0.04(+2.52%)
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
.