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

Aquesta Financial (OP: AQFH )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 10.94 10.94 10.80 10.80 1,900 -0.10(-0.92%)
May 30, 2019 10.94 10.94 10.90 10.90 3,228 -0.04(-0.37%)
May 29, 2019 10.90 10.94 10.90 10.94 6,000 +0.14(+1.30%)
May 28, 2019 10.95 10.95 10.80 10.80 2,416 +0.04(+0.37%)
May 24, 2019 10.91 10.91 10.76 10.76 6,000 -0.19(-1.74%)
May 23, 2019 10.95 10.95 10.95 10.95 33,400 +0.05(+0.46%)
May 22, 2019 10.90 10.90 10.90 10.90 600 -0.05(-0.46%)
May 16, 2019 10.95 10.95 10.95 0 -0.05(-0.45%)
May 15, 2019 11.00 11.00 10.95 11.00 65,272 +0.00(+0.00%)
May 14, 2019 11.05 11.05 11.00 11.00 3,228 -0.02(-0.18%)
May 13, 2019 11.02 11.02 11.00 11.02 4,000 -0.10(-0.90%)
May 10, 2019 11.06 11.12 11.02 11.12 3,900 +0.05(+0.45%)
May 09, 2019 11.13 11.13 11.07 11.07 215 -0.03(-0.27%)
May 07, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
May 06, 2019 11.10 11.10 11.10 11.10 1,283 -0.10(-0.89%)
May 03, 2019 11.20 11.20 11.20 25 +0.00(+0.00%)
May 02, 2019 11.20 11.20 11.20 11.20 4,522 -0.07(-0.62%)
May 01, 2019 11.32 11.32 11.06 11.27 13,708 -0.05(-0.44%)
Apr 26, 2019 11.32 11.32 11.32 0 -0.10(-0.88%)
Apr 25, 2019 11.46 11.47 11.42 11.42 18,052 -0.08(-0.70%)
Apr 24, 2019 11.46 11.50 11.46 11.50 2,500 +0.05(+0.44%)
Apr 22, 2019 11.45 11.45 11.45 11.45 100 +0.03(+0.26%)
Apr 18, 2019 11.42 11.42 11.42 5 +0.00(+0.00%)
Apr 17, 2019 11.45 11.45 11.42 11.42 10,320 +0.01(+0.09%)
Apr 12, 2019 11.41 11.41 11.41 0 +0.00(+0.00%)
Apr 11, 2019 11.41 11.41 11.41 11.41 2,000 +0.01(+0.09%)
Apr 08, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Apr 05, 2019 11.40 11.40 11.40 11.40 8,900 +0.05(+0.44%)
Apr 04, 2019 11.35 11.35 11.35 39 +0.00(+0.00%)
Apr 03, 2019 11.35 11.35 11.35 50 +0.00(+0.00%)
Apr 02, 2019 11.45 11.45 11.35 11.35 882 -0.06(-0.53%)
Mar 29, 2019 11.41 11.41 11.41 0 -0.04(-0.35%)
Mar 28, 2019 11.45 11.45 11.45 11.45 100 +0.00(+0.00%)
Mar 27, 2019 11.40 11.45 11.40 11.45 8,980 +0.05(+0.44%)
Mar 26, 2019 11.42 11.42 11.15 11.40 3,798 -0.02(-0.18%)
Mar 22, 2019 11.42 11.42 11.42 0 -0.05(-0.44%)
Mar 19, 2019 11.47 11.47 11.47 11.47 1,200 +0.00(+0.00%)
Mar 15, 2019 11.47 11.47 11.47 0 +0.00(+0.00%)
Mar 07, 2019 11.47 11.47 11.47 0 +0.00(+0.00%)
Mar 05, 2019 11.47 11.47 11.47 0 +0.01(+0.09%)
Mar 01, 2019 11.46 11.46 11.46 0 +0.00(+0.00%)
Feb 28, 2019 11.46 11.46 11.46 11.46 1,000 +0.00(+0.00%)
Feb 25, 2019 11.46 11.46 11.46 0 -0.04(-0.35%)
Feb 20, 2019 11.50 11.50 11.50 0 +0.04(+0.35%)
Feb 19, 2019 11.47 11.47 11.46 11.46 7,585 -0.04(-0.35%)
Feb 14, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 13, 2019 11.60 11.60 11.50 11.50 34,535 -0.10(-0.86%)
Feb 12, 2019 11.60 11.65 11.60 11.60 5,286 +0.00(+0.00%)
Feb 11, 2019 11.60 11.60 11.60 11.60 23,052 +0.04(+0.35%)
Feb 05, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Feb 04, 2019 11.56 11.56 11.56 11.56 2,100 -0.14(-1.20%)
Feb 01, 2019 11.36 11.70 11.36 11.70 6,500 +0.34(+2.99%)
Jan 31, 2019 11.36 11.36 11.36 11.36 1,200 -0.05(-0.44%)
Jan 28, 2019 11.41 11.41 11.41 0 +0.01(+0.09%)
Jan 25, 2019 11.40 11.40 11.40 11.40 100 +0.15(+1.33%)
Jan 23, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 22, 2019 11.25 11.25 11.25 11.25 3,000 -0.15(-1.32%)
Jan 18, 2019 11.40 11.40 11.40 11.40 100 +0.20(+1.79%)
Jan 17, 2019 11.45 11.60 11.20 11.20 32,112 -0.25(-2.18%)
Jan 15, 2019 11.45 11.45 11.45 0 -0.01(-0.09%)
Jan 14, 2019 11.50 11.50 11.46 11.46 1,728 -0.04(-0.35%)
Jan 11, 2019 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Jan 08, 2019 11.50 11.50 11.50 0 +0.08(+0.70%)
Dec 31, 2018 11.42 11.42 11.42 0 -0.08(-0.70%)
Dec 26, 2018 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 21, 2018 11.50 11.50 11.50 0 -0.50(-4.17%)
Dec 20, 2018 12.05 12.05 12.00 12.00 600 -0.07(-0.58%)
Dec 17, 2018 12.07 12.07 12.07 0 +0.02(+0.17%)
Dec 13, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 12, 2018 12.21 12.21 12.05 12.05 355 -0.40(-3.21%)
Dec 10, 2018 12.45 12.45 12.45 0 -0.01(-0.08%)
Dec 07, 2018 12.45 12.46 12.45 12.46 1,400 +0.01(+0.08%)
Dec 04, 2018 12.45 12.45 12.45 0 -0.04(-0.32%)
Dec 03, 2018 12.49 12.49 12.49 12.49 100 +0.00(+0.00%)
Nov 30, 2018 12.45 12.49 12.45 12.49 1,100 +0.04(+0.32%)
Nov 28, 2018 12.45 12.45 12.45 0 -0.03(-0.24%)
Nov 27, 2018 12.48 12.48 12.48 12.48 226 -0.02(-0.16%)
Nov 26, 2018 12.50 12.50 12.50 12.50 329 +0.03(+0.24%)
Nov 19, 2018 12.47 12.47 12.47 0 +0.02(+0.16%)
Nov 16, 2018 12.47 12.47 12.45 12.45 4,000 -0.10(-0.80%)
Nov 15, 2018 12.55 12.55 12.55 12.55 220 -0.04(-0.32%)
Nov 13, 2018 12.59 12.59 12.59 0 +0.14(+1.12%)
Nov 12, 2018 12.45 12.45 12.45 12.45 974 +0.00(+0.01%)
Nov 09, 2018 12.48 12.48 12.45 12.45 7,100 -0.02(-0.16%)
Nov 08, 2018 12.52 12.52 12.47 12.47 16,539 -0.05(-0.40%)
Nov 06, 2018 12.52 12.52 12.52 0 +0.12(+0.97%)
Nov 01, 2018 12.32 12.40 12.32 12.40 1,660 -0.15(-1.20%)
Oct 31, 2018 12.55 12.55 12.55 12.55 131 +0.05(+0.40%)
Oct 29, 2018 12.50 12.50 12.50 0 -0.02(-0.16%)
Oct 25, 2018 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 24, 2018 12.52 12.52 12.52 12.52 100 +0.04(+0.32%)
Oct 23, 2018 12.50 12.50 12.46 12.48 2,942 -0.02(-0.16%)
Oct 22, 2018 12.54 12.54 12.48 12.50 7,788 -0.02(-0.16%)
Oct 16, 2018 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 15, 2018 12.52 12.52 12.52 12.52 5,125 +0.00(+0.00%)
Oct 12, 2018 12.52 12.52 12.52 12.52 200 +0.00(+0.00%)
Oct 05, 2018 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 03, 2018 12.52 12.52 12.52 0 +0.02(+0.16%)
Oct 02, 2018 12.50 12.50 12.50 37 +0.00(+0.00%)
Sep 27, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
Sep 24, 2018 12.55 12.55 12.55 0 +0.00(+0.00%)
Sep 18, 2018 12.55 12.55 12.55 0 +0.00(+0.00%)
Sep 17, 2018 12.52 12.55 12.52 12.55 2,943 +0.05(+0.40%)
Sep 13, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 10, 2018 12.50 12.50 12.50 0 +0.03(+0.24%)
Sep 04, 2018 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 30, 2018 12.47 12.47 12.47 0 +0.02(+0.16%)
Aug 28, 2018 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 27, 2018 12.45 12.45 12.45 12.45 1,150 +0.00(+0.00%)
Aug 24, 2018 12.45 12.45 12.45 12.45 3,300 -0.05(-0.40%)
Aug 22, 2018 12.50 12.50 12.50 0 +0.01(+0.08%)
Aug 21, 2018 12.49 12.49 12.49 11 +0.00(+0.00%)
Aug 20, 2018 12.49 12.49 12.49 12.49 500 +0.00(+0.01%)
Aug 17, 2018 12.40 12.49 12.40 12.49 1,200 +0.08(+0.64%)
Aug 16, 2018 12.45 12.45 12.41 12.41 700 -0.04(-0.32%)
Aug 15, 2018 12.45 12.45 12.45 12.45 172 +0.00(+0.04%)
Aug 14, 2018 12.41 12.45 12.41 12.45 300 -0.00(-0.04%)
Aug 13, 2018 12.45 12.45 12.45 12.45 139 +0.04(+0.32%)
Aug 10, 2018 12.37 12.41 12.35 12.41 4,000 -0.08(-0.61%)
Aug 09, 2018 12.49 12.49 12.49 33 +0.00(+0.00%)
Aug 07, 2018 12.49 12.49 12.49 0 +0.08(+0.61%)
Aug 06, 2018 12.41 12.41 12.41 12.41 1,526 -0.08(-0.64%)
Aug 03, 2018 12.50 12.50 12.41 12.49 4,400 +0.04(+0.32%)
Aug 02, 2018 12.45 12.50 12.45 12.45 1,424 -0.05(-0.40%)
Jul 31, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
Jul 30, 2018 12.45 12.55 12.45 12.55 754 +0.24(+1.95%)
Jul 27, 2018 12.95 12.95 12.31 12.31 600 -0.68(-5.23%)
Jul 23, 2018 12.99 12.99 12.99 39 -0.01(-0.08%)
Jul 19, 2018 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 16, 2018 13.00 13.00 13.00 0 -1.00(-7.14%)
Jul 12, 2018 14.00 14.00 14.00 0 -0.95(-6.35%)
Jul 11, 2018 14.95 14.95 14.95 14.95 100 +1.95(+15.00%)
Jul 10, 2018 13.00 14.99 13.00 13.00 400 +0.75(+6.12%)
Jul 05, 2018 12.25 12.25 12.25 0 -0.05(-0.41%)
Jul 03, 2018 12.30 12.30 12.30 0 +0.06(+0.49%)
Jul 02, 2018 12.05 12.24 12.05 12.24 2,516 +0.10(+0.78%)
Jun 27, 2018 12.14 12.14 12.14 0 +0.14(+1.21%)
Jun 26, 2018 12.00 12.00 12.00 12.00 1,000 +0.00(+0.00%)
Jun 25, 2018 12.10 12.10 12.00 12.00 6,310 +0.00(+0.00%)
Jun 21, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 20, 2018 11.99 12.00 11.91 12.00 4,970 +0.01(+0.08%)
Jun 15, 2018 11.99 11.99 11.99 0 +0.04(+0.33%)
Jun 12, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
Jun 08, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
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.