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 28, 2020 9.940 9.940 9.940 0 +0.14(+1.43%)
May 21, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
May 20, 2020 9.800 9.800 9.800 9.800 390 -0.15(-1.51%)
May 19, 2020 9.950 9.950 9.950 9.950 300 +0.15(+1.53%)
May 15, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
May 13, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
May 11, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
May 06, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
May 05, 2020 9.800 9.800 9.800 9.800 1,110 +0.00(+0.00%)
May 01, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 30, 2020 9.800 9.800 9.800 9.800 118 -0.02(-0.20%)
Apr 29, 2020 9.820 9.820 9.820 9.820 200 +0.01(+0.05%)
Apr 28, 2020 9.950 9.950 9.810 9.815 4,000 -0.13(-1.36%)
Apr 24, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 23, 2020 9.950 9.950 9.950 9.950 1,000 +0.00(+0.00%)
Apr 20, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 17, 2020 9.950 9.950 9.950 9.950 3,500 +0.00(+0.00%)
Apr 16, 2020 9.950 10.15 9.950 9.950 3,826 -0.05(-0.50%)
Apr 15, 2020 10.00 10.00 9.950 10.00 6,456 -0.20(-1.96%)
Apr 14, 2020 10.00 10.20 10.00 10.20 1,100 +0.20(+2.00%)
Apr 13, 2020 10.00 10.00 10.00 1 +0.00(+0.00%)
Mar 30, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 27, 2020 10.25 10.25 10.00 10.00 3,600 -0.25(-2.44%)
Mar 26, 2020 10.25 10.25 10.25 10.25 477 +0.00(+0.00%)
Mar 25, 2020 10.25 10.25 10.25 10.25 1,268 +0.00(+0.00%)
Mar 23, 2020 10.25 10.25 10.25 0 -0.75(-6.82%)
Mar 20, 2020 11.00 11.00 11.00 11.00 2,400 +0.00(+0.00%)
Mar 19, 2020 11.00 11.00 11.00 11.00 6,655 +0.00(+0.00%)
Mar 18, 2020 11.00 11.00 11.00 11.00 2,784 +0.00(+0.00%)
Mar 17, 2020 11.15 11.15 11.00 11.00 1,302 -0.05(-0.45%)
Mar 16, 2020 11.50 11.62 11.00 11.05 2,480 -0.45(-3.91%)
Mar 13, 2020 11.50 11.50 11.50 11.50 4,100 +0.00(+0.00%)
Mar 12, 2020 11.75 11.76 11.50 11.50 9,135 -0.50(-4.17%)
Mar 10, 2020 12.00 12.00 12.00 0 +0.05(+0.42%)
Mar 09, 2020 12.00 12.00 11.95 11.95 16,140 -0.10(-0.83%)
Mar 06, 2020 12.05 12.05 12.05 12.05 23,000 +0.05(+0.42%)
Mar 05, 2020 12.00 12.05 12.00 12.00 4,892 +0.00(+0.00%)
Mar 04, 2020 12.00 12.00 12.00 12.00 203 +0.00(+0.00%)
Mar 03, 2020 12.00 12.00 12.00 12.00 495 +0.00(+0.00%)
Feb 28, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 27, 2020 12.00 12.00 12.00 12.00 1,539 +0.00(+0.00%)
Feb 20, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 18, 2020 12.00 12.00 12.00 0 -0.15(-1.23%)
Feb 13, 2020 12.15 12.15 12.15 0 +0.15(+1.25%)
Feb 07, 2020 12.00 12.00 12.00 0 -0.10(-0.83%)
Feb 04, 2020 12.10 12.10 12.10 0 +0.10(+0.83%)
Jan 31, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 30, 2020 12.00 12.00 12.00 12.00 400 +0.05(+0.42%)
Jan 29, 2020 11.90 11.95 11.90 11.95 1,500 +0.05(+0.42%)
Jan 28, 2020 11.90 11.90 11.90 11.90 160 -0.10(-0.83%)
Jan 24, 2020 12.00 12.00 12.00 0 +0.10(+0.84%)
Jan 22, 2020 11.90 11.90 11.90 0 -0.09(-0.79%)
Jan 21, 2020 11.75 11.99 11.75 11.99 1,850 +0.29(+2.52%)
Jan 14, 2020 11.70 11.70 11.70 0 +0.06(+0.52%)
Jan 13, 2020 11.65 11.65 11.61 11.64 7,191 -0.01(-0.09%)
Jan 10, 2020 11.65 11.65 11.65 11.65 100 +0.00(+0.00%)
Jan 09, 2020 11.60 11.65 11.60 11.65 17,280 -0.10(-0.85%)
Jan 08, 2020 11.75 11.75 11.75 1 +0.00(+0.00%)
Jan 06, 2020 11.75 11.75 11.75 0 +0.15(+1.29%)
Jan 02, 2020 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 30, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 27, 2019 11.60 11.60 11.60 11.60 1,700 +0.00(+0.00%)
Dec 23, 2019 11.60 11.60 11.60 0 +0.10(+0.87%)
Dec 19, 2019 11.50 11.50 11.50 0 +0.05(+0.44%)
Dec 18, 2019 11.45 11.45 11.45 11.45 143 +0.10(+0.88%)
Dec 17, 2019 11.35 11.35 11.35 11.35 188 +0.05(+0.44%)
Dec 09, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 06, 2019 11.26 11.31 11.26 11.30 3,200 +0.05(+0.44%)
Dec 04, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 02, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Nov 26, 2019 11.25 11.25 11.25 0 +0.10(+0.90%)
Nov 25, 2019 11.15 11.15 11.15 11.15 500 +0.05(+0.45%)
Nov 22, 2019 11.10 11.10 11.10 11.10 1,700 -0.10(-0.89%)
Nov 21, 2019 11.20 11.20 11.20 11.20 200 +0.15(+1.36%)
Nov 19, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 18, 2019 11.05 11.05 11.05 1 +0.00(+0.00%)
Nov 15, 2019 11.05 11.05 11.05 9 +0.00(+0.00%)
Nov 14, 2019 11.05 11.05 11.05 23 +0.00(+0.00%)
Nov 13, 2019 11.05 11.05 11.05 96 +0.00(+0.00%)
Nov 11, 2019 11.05 11.05 11.05 0 +0.05(+0.45%)
Nov 07, 2019 11.00 11.00 11.00 0 +0.04(+0.36%)
Nov 05, 2019 10.96 10.96 10.96 0 -0.29(-2.58%)
Nov 04, 2019 11.25 11.25 11.25 11.25 500 +0.28(+2.55%)
Nov 01, 2019 10.97 10.97 10.97 20 +0.00(+0.00%)
Oct 30, 2019 10.97 10.97 10.97 0 +0.00(+0.00%)
Oct 29, 2019 10.97 10.97 10.97 10.97 688 +0.01(+0.09%)
Oct 28, 2019 10.96 10.96 10.96 10.96 393 +0.00(+0.00%)
Oct 25, 2019 10.93 10.96 10.93 10.96 700 +0.04(+0.37%)
Oct 23, 2019 10.92 10.92 10.92 0 -0.01(-0.09%)
Oct 22, 2019 10.93 10.93 10.93 2 +0.00(+0.00%)
Oct 21, 2019 10.92 10.93 10.91 10.93 2,000 +0.02(+0.14%)
Oct 18, 2019 10.91 10.91 10.91 28 +0.00(+0.00%)
Oct 16, 2019 10.91 10.91 10.91 0 +0.00(+0.04%)
Oct 15, 2019 10.92 10.92 10.91 10.91 420 -0.02(-0.18%)
Oct 14, 2019 10.93 10.93 10.93 10.93 100 +0.01(+0.09%)
Oct 07, 2019 10.92 10.92 10.92 0 -0.05(-0.46%)
Oct 03, 2019 10.97 10.97 10.97 0 +0.01(+0.09%)
Sep 25, 2019 10.96 10.96 10.96 0 -0.04(-0.36%)
Sep 17, 2019 11.00 11.00 11.00 0 +0.09(+0.82%)
Sep 13, 2019 10.91 10.91 10.91 0 -0.04(-0.36%)
Sep 11, 2019 10.95 10.95 10.95 0 +0.03(+0.27%)
Sep 09, 2019 10.92 10.92 10.92 0 +0.00(+0.00%)
Sep 06, 2019 10.94 10.95 10.92 10.92 500 -0.04(-0.37%)
Sep 05, 2019 10.96 10.96 10.96 10.96 2,400 -0.04(-0.36%)
Sep 03, 2019 11.00 11.00 11.00 0 -0.10(-0.90%)
Aug 29, 2019 11.10 11.10 11.10 0 +0.08(+0.73%)
Aug 28, 2019 11.05 11.05 11.02 11.02 9,720 +0.00(+0.00%)
Aug 27, 2019 11.06 11.06 11.02 11.02 1,195 -0.04(-0.36%)
Aug 23, 2019 11.06 11.06 11.06 0 -0.24(-2.12%)
Aug 22, 2019 11.30 11.30 11.30 11.30 600 +0.10(+0.89%)
Aug 20, 2019 11.20 11.20 11.20 0 +0.00(+0.00%)
Aug 19, 2019 11.20 11.20 11.20 11.20 100 +0.23(+2.10%)
Aug 14, 2019 10.97 10.97 10.97 0 -0.05(-0.45%)
Aug 12, 2019 11.02 11.02 11.02 0 -0.03(-0.27%)
Aug 08, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Aug 07, 2019 11.05 11.05 11.05 11.05 1,000 +0.03(+0.27%)
Aug 06, 2019 11.02 11.02 11.02 13 +0.00(+0.00%)
Aug 05, 2019 11.15 11.15 11.02 11.02 18,200 -0.10(-0.90%)
Aug 01, 2019 11.12 11.12 11.12 0 +0.00(+0.00%)
Jul 31, 2019 11.30 11.30 11.12 11.12 2,300 +0.02(+0.18%)
Jul 30, 2019 11.11 11.11 11.10 11.10 600 -0.05(-0.45%)
Jul 29, 2019 11.10 11.15 11.10 11.15 1,600 +0.05(+0.45%)
Jul 26, 2019 11.10 11.10 11.10 11.10 5,000 +0.00(+0.05%)
Jul 25, 2019 11.10 11.10 11.00 11.10 2,152 +0.10(+0.86%)
Jul 24, 2019 11.04 11.05 11.00 11.00 700 -0.02(-0.18%)
Jul 23, 2019 11.00 11.02 11.00 11.02 700 +0.04(+0.36%)
Jul 22, 2019 10.98 10.98 10.98 40 +0.00(+0.00%)
Jul 19, 2019 10.93 10.98 10.92 10.98 32,900 +0.08(+0.73%)
Jul 18, 2019 10.90 10.90 10.90 10.90 1,700 +0.02(+0.18%)
Jul 17, 2019 10.88 10.88 10.88 10.88 864 +0.01(+0.09%)
Jul 16, 2019 10.87 10.88 10.87 10.87 1,928 -0.10(-0.91%)
Jul 15, 2019 10.97 10.97 10.97 10.97 100 +0.11(+1.01%)
Jul 12, 2019 10.86 10.86 10.86 10.86 500 -0.09(-0.82%)
Jul 11, 2019 10.95 10.95 10.90 10.95 6,437 +0.05(+0.46%)
Jul 09, 2019 10.90 10.90 10.90 0 +0.04(+0.37%)
Jul 03, 2019 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 02, 2019 10.90 10.90 10.86 10.86 4,500 +0.01(+0.09%)
Jul 01, 2019 10.85 10.85 10.85 10.85 125 +0.00(+0.00%)
Jun 28, 2019 10.85 10.85 10.85 10.85 2,000 -0.05(-0.46%)
Jun 27, 2019 10.90 10.90 10.90 29 +0.00(+0.00%)
Jun 21, 2019 10.90 10.90 10.90 0 -0.00(-0.00%)
Jun 19, 2019 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 18, 2019 10.90 10.90 10.90 10.90 3,000 +0.00(+0.00%)
Jun 06, 2019 10.90 10.90 10.90 10.90 3,000 +0.00(+0.00%)
Jun 05, 2019 10.90 10.90 10.85 10.90 5,000 -0.05(-0.46%)
Jun 04, 2019 10.95 10.95 10.95 10.95 300 +0.05(+0.46%)
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.