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

Aac Acoustic Tec ADR (OP: AACAY )

3.844 +0.079 (+2.08%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 3.640 3.790 3.640 3.765 6,596 +0.18(+5.02%)
Sep 20, 2024 3.585 3.585 3.585 3.585 2,902 -0.12(-3.37%)
Sep 19, 2024 3.680 3.710 3.680 3.710 745 +0.14(+3.97%)
Sep 18, 2024 3.540 3.568 3.540 3.568 849 +0.01(+0.41%)
Sep 17, 2024 3.561 3.580 3.550 3.554 6,657 -0.03(-0.73%)
Sep 16, 2024 3.600 3.600 3.580 3.580 657 -0.16(-4.18%)
Sep 13, 2024 3.745 3.745 3.736 3.736 1,465 +0.10(+2.64%)
Sep 12, 2024 3.650 3.650 3.620 3.640 1,501 -0.07(-1.88%)
Sep 11, 2024 3.650 3.710 3.650 3.710 851 +0.02(+0.52%)
Sep 10, 2024 3.680 3.695 3.680 3.691 1,471 -0.17(-4.39%)
Sep 09, 2024 3.805 3.860 3.751 3.860 8,261 -0.05(-1.28%)
Sep 06, 2024 3.960 3.960 3.900 3.910 65,375 -0.09(-2.35%)
Sep 05, 2024 4.001 4.004 3.980 4.004 1,030 +0.00(+0.10%)
Sep 04, 2024 4.030 4.103 4.000 4.000 3,876 -0.09(-2.20%)
Sep 03, 2024 4.040 4.090 4.040 4.090 2,518 -0.05(-1.21%)
Aug 30, 2024 4.140 4.140 4.140 4.140 930 -0.08(-1.78%)
Aug 29, 2024 4.100 4.220 4.100 4.215 5,756 -0.02(-0.48%)
Aug 28, 2024 4.200 4.236 4.140 4.236 3,150 +0.09(+2.06%)
Aug 27, 2024 4.151 4.151 4.150 4.150 1,922 +0.11(+2.72%)
Aug 26, 2024 4.040 4.040 4.040 4.040 2,820 -0.08(-1.94%)
Aug 23, 2024 4.120 4.120 4.120 4.120 220 +0.20(+4.97%)
Aug 22, 2024 3.854 3.930 3.854 3.925 4,758 +0.22(+6.08%)
Aug 21, 2024 3.835 3.835 3.700 3.700 722 +0.03(+0.93%)
Aug 20, 2024 3.622 3.666 3.570 3.666 1,889 -0.07(-1.97%)
Aug 19, 2024 3.610 3.740 3.610 3.740 2,859 +0.12(+3.30%)
Aug 16, 2024 3.620 3.620 3.620 3.620 826 +0.02(+0.70%)
Aug 15, 2024 3.512 3.680 3.512 3.595 3,877 +0.25(+7.31%)
Aug 14, 2024 3.450 3.450 3.350 3.350 1,580 +0.01(+0.30%)
Aug 13, 2024 3.600 3.600 3.340 3.340 6,762 +0.03(+0.93%)
Aug 12, 2024 3.223 3.448 3.223 3.309 3,646 +0.13(+4.07%)
Aug 09, 2024 3.280 3.280 3.180 3.180 1,811 -0.08(-2.45%)
Aug 07, 2024 3.260 101 +0.12(+3.89%)
Aug 06, 2024 3.085 3.170 3.085 3.138 1,668 -0.13(-4.04%)
Aug 05, 2024 3.280 3.319 3.200 3.270 2,068 -0.12(-3.68%)
Aug 02, 2024 3.390 3.460 3.390 3.395 2,805 -0.09(-2.58%)
Aug 01, 2024 3.520 3.520 3.485 3.485 7,708 -0.10(-2.72%)
Jul 31, 2024 3.583 3.583 3.583 3.583 583 +0.02(+0.49%)
Jul 30, 2024 3.600 3.600 3.560 3.565 2,639 -0.15(-3.91%)
Jul 29, 2024 3.830 3.830 3.660 3.710 3,441 +0.06(+1.50%)
Jul 26, 2024 3.679 3.679 3.601 3.655 1,562 -0.04(-0.95%)
Jul 25, 2024 3.600 3.725 3.600 3.690 4,577 -0.04(-1.03%)
Jul 24, 2024 3.721 3.799 3.721 3.728 2,249 -0.06(-1.63%)
Jul 23, 2024 3.833 3.859 3.767 3.790 3,108 -0.15(-3.68%)
Jul 22, 2024 3.800 3.935 3.800 3.935 863 +0.02(+0.64%)
Jul 19, 2024 3.910 3.910 3.910 3.910 414 -0.08(-1.99%)
Jul 18, 2024 4.050 4.050 3.936 3.989 3,928 +0.13(+3.35%)
Jul 17, 2024 3.919 3.929 3.860 3.860 6,872 -0.22(-5.28%)
Jul 16, 2024 4.100 4.100 4.070 4.075 18,118 +0.02(+0.37%)
Jul 15, 2024 3.991 4.060 3.991 4.060 4,825 -0.05(-1.20%)
Jul 12, 2024 4.120 4.122 4.060 4.109 3,133 -0.20(-4.66%)
Jul 11, 2024 4.300 4.370 4.300 4.310 10,391 +0.21(+5.00%)
Jul 10, 2024 4.000 4.140 4.000 4.105 11,221 +0.10(+2.56%)
Jul 09, 2024 4.025 4.029 4.000 4.003 6,211 +0.13(+3.29%)
Jul 08, 2024 3.850 3.875 3.850 3.875 1,275 -0.07(-1.77%)
Jul 05, 2024 3.950 3.950 3.935 3.945 1,738 +0.16(+4.36%)
Jul 03, 2024 3.795 3.840 3.780 3.780 3,400 +0.03(+0.80%)
Jul 02, 2024 3.731 3.820 3.730 3.750 15,669 -0.15(-3.85%)
Jul 01, 2024 3.750 3.910 3.750 3.900 13,135 +0.07(+1.83%)
Jun 28, 2024 3.868 3.910 3.830 3.830 23,648 -0.04(-1.03%)
Jun 27, 2024 3.870 3.870 3.820 3.870 10,298 +0.05(+1.31%)
Jun 26, 2024 3.780 3.824 3.780 3.820 4,974 +0.00(+0.00%)
Jun 25, 2024 3.850 3.850 3.800 3.820 10,819 -0.21(-5.09%)
Jun 24, 2024 4.000 4.025 4.000 4.025 2,597 -0.01(-0.37%)
Jun 21, 2024 4.040 4.070 4.040 4.040 3,532 +0.02(+0.50%)
Jun 20, 2024 4.100 4.190 4.020 4.020 10,570 -0.07(-1.71%)
Jun 18, 2024 4.050 4.130 4.050 4.090 12,054 +0.11(+2.76%)
Jun 17, 2024 3.970 4.000 3.970 3.980 10,877 +0.13(+3.38%)
Jun 14, 2024 3.920 3.920 3.850 3.850 13,759 -0.02(-0.39%)
Jun 13, 2024 3.821 3.920 3.820 3.865 4,298 +0.01(+0.38%)
Jun 12, 2024 3.850 3.900 3.800 3.850 12,580 +0.26(+7.10%)
Jun 11, 2024 3.600 3.630 3.585 3.595 39,617 +0.21(+6.07%)
Jun 10, 2024 3.370 3.389 3.301 3.389 2,246 +0.02(+0.58%)
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%)
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.