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 (%)
Oct 31, 2022
1.800
1.840
1.790
1.840
266,198
+0.21(+12.88%)
Oct 28, 2022
1.630
1.640
1.610
1.630
208,868
-0.03(-1.81%)
Oct 27, 2022
1.680
1.700
1.660
1.660
346,712
+0.05(+3.11%)
Oct 26, 2022
1.600
1.620
1.580
1.610
125,909
+0.10(+6.27%)
Oct 25, 2022
1.530
1.540
1.500
1.515
433,173
+0.03(+2.36%)
Oct 24, 2022
1.470
1.480
1.430
1.480
401,792
-0.13(-8.07%)
Oct 21, 2022
1.600
1.610
1.590
1.610
317,113
+0.04(+2.25%)
Oct 20, 2022
1.590
1.610
1.570
1.575
321,744
+0.05(+3.59%)
Oct 19, 2022
1.540
1.550
1.520
1.520
279,717
+0.01(+0.66%)
Oct 18, 2022
1.551
1.560
1.510
1.510
433,230
+0.03(+2.03%)
Oct 17, 2022
1.490
1.512
1.480
1.480
333,060
+0.07(+4.96%)
Oct 14, 2022
1.420
1.450
1.410
1.410
259,696
-0.02(-1.40%)
Oct 13, 2022
1.385
1.440
1.301
1.430
331,688
-0.02(-1.21%)
Oct 12, 2022
1.450
1.480
1.440
1.448
206,995
-0.04(-2.72%)
Oct 11, 2022
1.464
1.490
1.450
1.488
733,445
-0.03(-2.11%)
Oct 10, 2022
1.540
1.550
1.480
1.520
426,664
-0.10(-6.17%)
Oct 07, 2022
1.615
1.630
1.570
1.620
178,922
-0.00(-0.12%)
Oct 06, 2022
1.610
1.640
1.610
1.622
259,032
-0.01(-0.49%)
Oct 05, 2022
1.490
1.630
1.490
1.630
269,594
+0.02(+1.24%)
Oct 04, 2022
1.544
1.630
1.544
1.610
960,398
+0.08(+5.23%)
Oct 03, 2022
1.490
1.530
1.490
1.530
162,502
+0.01(+0.66%)
Sep 30, 2022
1.570
1.570
1.510
1.520
213,861
-0.11(-6.75%)
Sep 29, 2022
1.620
1.630
1.567
1.630
153,443
-0.10(-5.78%)
Sep 28, 2022
1.705
1.730
1.690
1.730
252,016
+0.03(+1.76%)
Sep 27, 2022
1.700
1.720
1.650
1.700
570,844
+0.04(+2.41%)
Sep 26, 2022
1.680
1.710
1.660
1.660
357,310
+0.00(+0.00%)
Sep 23, 2022
1.670
1.700
1.620
1.660
302,709
-0.05(-2.92%)
Sep 22, 2022
1.650
1.730
1.650
1.710
221,579
+0.02(+1.18%)
Sep 21, 2022
1.680
1.690
1.640
1.690
217,995
-0.02(-1.17%)
Sep 20, 2022
1.700
1.740
1.690
1.710
486,653
-0.00(-0.06%)
Sep 19, 2022
1.693
1.720
1.693
1.711
329,968
-0.01(-0.52%)
Sep 16, 2022
1.710
1.750
1.700
1.720
356,108
-0.04(-2.27%)
Sep 15, 2022
1.750
1.780
1.740
1.760
318,422
-0.03(-1.68%)
Sep 14, 2022
1.770
1.790
1.760
1.790
224,500
+0.02(+1.13%)
Sep 13, 2022
1.800
1.820
1.770
1.770
262,472
-0.08(-4.32%)
Sep 12, 2022
1.813
1.850
1.800
1.850
227,878
+0.03(+1.65%)
Sep 09, 2022
1.800
1.820
1.790
1.820
276,424
+0.05(+2.82%)
Sep 08, 2022
1.770
1.810
1.770
1.770
196,925
-0.07(-3.80%)
Sep 07, 2022
1.810
1.850
1.810
1.840
424,124
+0.06(+3.37%)
Sep 06, 2022
1.780
1.790
1.760
1.780
249,649
-0.09(-4.81%)
Sep 02, 2022
1.870
1.880
1.850
1.870
835,004
-0.00(-0.27%)
Sep 01, 2022
1.870
1.875
1.850
1.875
279,469
+0.05(+3.02%)
Aug 31, 2022
1.815
1.830
1.800
1.820
234,157
+0.06(+3.41%)
Aug 30, 2022
1.800
1.800
1.760
1.760
268,041
-0.02(-1.12%)
Aug 29, 2022
1.740
1.810
1.740
1.780
135,673
-0.02(-1.11%)
Aug 26, 2022
1.840
1.860
1.800
1.800
230,746
+0.03(+1.69%)
Aug 25, 2022
1.750
1.770
1.750
1.770
163,774
+0.01(+0.77%)
Aug 24, 2022
1.720
1.780
1.720
1.756
325,129
+0.05(+2.71%)
Aug 23, 2022
1.718
1.720
1.690
1.710
430,328
-0.01(-0.58%)
Aug 22, 2022
1.688
1.730
1.688
1.720
226,251
-0.08(-4.44%)
Aug 19, 2022
1.805
1.810
1.790
1.800
196,803
-0.05(-2.70%)
Aug 18, 2022
1.880
1.880
1.830
1.850
136,478
-0.02(-1.07%)
Aug 17, 2022
1.863
1.880
1.840
1.870
219,434
+0.00(+0.11%)
Aug 16, 2022
1.850
1.870
1.840
1.868
2,341,737
+0.00(+0.05%)
Aug 15, 2022
1.860
1.867
1.840
1.867
738,541
+0.02(+1.27%)
Aug 12, 2022
1.900
1.900
1.840
1.843
1,278,699
-0.03(-1.42%)
Aug 11, 2022
1.860
1.899
1.860
1.870
92,192
+0.05(+2.75%)
Aug 10, 2022
1.820
1.840
1.810
1.820
62,505
-0.04(-2.15%)
Aug 09, 2022
1.860
1.870
1.850
1.860
222,985
-0.01(-0.53%)
Aug 08, 2022
1.940
1.940
1.850
1.870
118,670
+0.02(+1.08%)
Aug 05, 2022
1.860
1.870
1.830
1.850
55,133
+0.02(+1.09%)
Aug 04, 2022
1.850
1.850
1.820
1.830
71,925
+0.01(+0.55%)
Aug 03, 2022
1.790
1.830
1.790
1.820
128,034
+0.02(+1.11%)
Aug 02, 2022
1.850
1.850
1.770
1.800
386,927
+0.00(+0.17%)
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
.