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 (%)
Aug 31, 2020
6.242
6.370
6.160
6.210
35,991
-0.08(-1.27%)
Aug 28, 2020
6.310
6.420
6.200
6.290
17,700
-0.02(-0.32%)
Aug 27, 2020
6.340
6.370
6.310
6.310
21,026
+0.20(+3.27%)
Aug 26, 2020
6.300
6.300
6.090
6.110
33,411
-0.20(-3.16%)
Aug 25, 2020
6.270
6.310
6.210
6.310
72,793
-0.30(-4.54%)
Aug 24, 2020
6.830
6.950
6.600
6.610
75,295
-0.25(-3.64%)
Aug 21, 2020
6.955
7.080
6.840
6.860
63,300
-0.21(-2.97%)
Aug 20, 2020
6.970
7.100
6.970
7.070
56,257
+0.19(+2.76%)
Aug 19, 2020
6.870
6.980
6.870
6.880
102,373
-0.14(-1.99%)
Aug 18, 2020
7.270
7.270
7.010
7.020
22,440
-0.29(-3.97%)
Aug 17, 2020
7.200
7.320
7.200
7.310
17,531
+0.08(+1.18%)
Aug 14, 2020
7.160
7.240
7.160
7.225
23,400
-0.04(-0.48%)
Aug 13, 2020
7.210
7.300
7.210
7.260
28,027
-0.08(-1.09%)
Aug 12, 2020
7.480
7.480
7.240
7.340
47,347
-0.06(-0.81%)
Aug 11, 2020
7.450
7.510
7.400
7.400
33,830
-0.01(-0.13%)
Aug 10, 2020
7.320
7.560
7.320
7.410
24,800
-0.38(-4.88%)
Aug 07, 2020
7.980
7.980
7.710
7.790
33,900
-0.17(-2.14%)
Aug 06, 2020
8.080
8.080
7.890
7.960
26,694
-0.05(-0.63%)
Aug 05, 2020
7.980
8.080
7.980
8.010
45,130
+0.05(+0.63%)
Aug 04, 2020
7.850
7.960
7.850
7.960
53,090
-0.01(-0.13%)
Aug 03, 2020
8.050
8.050
7.850
7.970
92,650
+0.15(+1.92%)
Jul 31, 2020
7.905
8.000
7.770
7.820
17,500
+0.22(+2.89%)
Jul 30, 2020
7.593
7.690
7.490
7.600
33,806
+0.07(+1.00%)
Jul 29, 2020
7.650
7.650
7.470
7.525
21,175
+0.15(+1.96%)
Jul 28, 2020
7.440
7.440
7.360
7.380
25,664
+0.07(+0.92%)
Jul 27, 2020
7.180
7.450
7.180
7.312
46,017
-0.04(-0.51%)
Jul 24, 2020
7.375
7.510
7.240
7.350
69,500
-0.20(-2.68%)
Jul 23, 2020
7.660
7.768
7.540
7.553
47,605
+0.49(+6.90%)
Jul 22, 2020
6.730
7.080
6.730
7.065
111,686
-0.14(-2.01%)
Jul 21, 2020
7.480
7.480
7.170
7.210
42,550
+0.25(+3.59%)
Jul 20, 2020
6.760
7.030
6.760
6.960
41,390
+0.21(+3.19%)
Jul 17, 2020
6.695
6.800
6.640
6.745
41,700
-0.05(-0.81%)
Jul 16, 2020
6.650
6.920
6.650
6.800
28,682
-0.29(-4.09%)
Jul 15, 2020
7.000
7.280
7.000
7.090
44,977
-0.54(-7.07%)
Jul 14, 2020
7.750
7.750
7.520
7.630
34,527
-0.09(-1.17%)
Jul 13, 2020
7.680
7.900
7.680
7.720
41,999
+0.08(+1.05%)
Jul 10, 2020
8.090
8.090
7.540
7.640
25,000
-0.13(-1.67%)
Jul 09, 2020
7.875
8.010
7.730
7.770
27,414
+0.11(+1.44%)
Jul 08, 2020
7.580
7.670
7.580
7.660
20,588
+0.29(+3.99%)
Jul 07, 2020
7.160
7.610
7.160
7.366
23,518
-0.07(-0.99%)
Jul 06, 2020
7.350
7.750
7.350
7.440
39,260
+1.15(+18.28%)
Jul 02, 2020
6.070
6.330
6.070
6.290
39,300
+0.14(+2.27%)
Jul 01, 2020
6.000
6.210
6.000
6.150
39,696
+0.09(+1.42%)
Jun 30, 2020
6.000
6.180
6.000
6.064
30,504
-0.10(-1.56%)
Jun 29, 2020
6.310
6.310
6.000
6.160
32,376
-0.01(-0.16%)
Jun 26, 2020
6.130
6.610
6.130
6.170
48,300
-0.06(-0.96%)
Jun 25, 2020
6.550
6.550
6.190
6.230
41,947
-0.02(-0.32%)
Jun 24, 2020
6.455
6.750
6.160
6.250
31,926
+0.26(+4.34%)
Jun 23, 2020
5.930
6.350
5.930
5.990
16,223
-0.07(-1.16%)
Jun 22, 2020
6.035
6.430
6.000
6.060
30,094
+0.20(+3.50%)
Jun 19, 2020
5.870
5.970
5.700
5.855
29,300
+0.31(+5.50%)
Jun 18, 2020
5.340
5.590
5.340
5.550
13,486
+0.10(+1.83%)
Jun 17, 2020
5.330
5.460
5.330
5.450
51,621
-0.00(-0.09%)
Jun 16, 2020
5.390
5.588
5.390
5.455
14,532
+0.12(+2.35%)
Jun 15, 2020
5.600
5.600
5.220
5.330
26,647
-0.01(-0.19%)
Jun 12, 2020
5.370
5.370
5.270
5.340
60,000
+0.09(+1.71%)
Jun 11, 2020
5.880
5.880
5.170
5.250
30,751
-0.24(-4.37%)
Jun 10, 2020
5.580
5.580
5.400
5.490
29,733
+0.00(+0.00%)
Jun 09, 2020
5.290
5.525
5.290
5.490
50,179
-0.22(-3.85%)
Jun 08, 2020
5.750
6.000
5.500
5.710
26,913
+0.09(+1.60%)
Jun 05, 2020
5.600
5.650
5.430
5.620
56,300
+0.33(+6.24%)
Jun 04, 2020
5.450
5.450
5.220
5.290
33,320
-0.19(-3.47%)
Jun 03, 2020
5.790
5.790
5.440
5.480
37,477
+0.02(+0.33%)
Jun 02, 2020
5.305
5.480
5.305
5.462
50,648
+0.15(+2.86%)
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
.