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, 2021 21.10 21.25 20.80 21.25 44,626 +0.15(+0.71%)
May 27, 2021 21.20 21.35 20.50 21.10 509,441 +8.15(+62.93%)
May 24, 2021 12.95 12.95 12.95 0 +0.15(+1.17%)
May 14, 2021 12.80 12.80 12.80 0 +0.20(+1.59%)
May 12, 2021 12.60 12.60 12.60 0 -0.15(-1.18%)
May 11, 2021 12.75 12.75 12.75 12.75 100 -0.10(-0.78%)
May 10, 2021 12.90 12.90 12.85 12.85 710 +0.00(+0.00%)
May 07, 2021 12.85 12.85 12.85 12.85 145 -0.05(-0.39%)
May 06, 2021 12.90 12.90 12.90 12.90 100 +0.05(+0.39%)
May 05, 2021 12.85 12.85 12.85 12.85 100 -0.10(-0.77%)
May 04, 2021 12.95 12.95 12.95 12.95 130 -0.20(-1.52%)
May 03, 2021 13.15 13.15 13.15 13.15 200 +0.00(+0.00%)
Apr 30, 2021 13.00 13.15 13.00 13.15 300 +0.15(+1.15%)
Apr 29, 2021 13.10 13.10 12.75 13.00 20,305 +0.02(+0.15%)
Apr 28, 2021 12.40 13.00 12.40 12.98 1,475 +0.68(+5.53%)
Apr 26, 2021 12.30 12.30 12.30 0 -0.10(-0.81%)
Apr 19, 2021 12.40 12.40 12.40 0 +0.20(+1.64%)
Apr 16, 2021 12.11 12.20 12.11 12.20 600 +0.12(+0.99%)
Apr 14, 2021 12.08 12.08 12.08 0 -0.04(-0.33%)
Apr 13, 2021 12.07 12.12 12.07 12.12 1,180 -0.13(-1.06%)
Apr 12, 2021 12.25 12.25 12.25 40 +0.00(+0.00%)
Apr 09, 2021 12.09 12.25 12.09 12.25 700 +0.16(+1.32%)
Apr 08, 2021 11.95 12.09 11.95 12.09 18,735 +0.14(+1.21%)
Apr 07, 2021 11.90 11.95 11.90 11.95 300 +0.14(+1.15%)
Apr 06, 2021 11.95 12.00 11.81 11.81 9,570 -0.19(-1.58%)
Apr 05, 2021 12.00 12.00 12.00 12.00 210 +0.01(+0.04%)
Apr 01, 2021 11.95 11.99 11.95 11.99 1,100 +0.11(+0.97%)
Mar 31, 2021 11.90 11.94 11.88 11.88 2,987 -0.00(-0.00%)
Mar 30, 2021 11.88 11.88 11.88 11.88 1,200 +0.01(+0.08%)
Mar 29, 2021 11.90 11.90 11.87 11.87 2,200 -0.07(-0.59%)
Mar 26, 2021 11.86 11.94 11.86 11.94 1,200 +0.09(+0.76%)
Mar 25, 2021 11.85 11.85 11.85 11.85 500 -0.04(-0.34%)
Mar 24, 2021 11.81 11.89 11.81 11.89 3,913 +0.09(+0.76%)
Mar 23, 2021 11.80 11.80 11.80 50 +0.00(+0.00%)
Mar 22, 2021 11.80 11.80 11.80 50 +0.00(+0.00%)
Mar 19, 2021 11.80 11.80 11.80 50 +0.00(+0.00%)
Mar 18, 2021 11.80 11.80 11.80 11.80 991 -0.05(-0.42%)
Mar 16, 2021 11.85 11.85 11.85 0 +0.00(+0.00%)
Mar 12, 2021 11.85 11.85 11.85 0 +0.00(+0.00%)
Mar 10, 2021 11.85 11.85 11.85 0 +0.25(+2.16%)
Mar 08, 2021 11.60 11.60 11.60 0 +0.04(+0.35%)
Mar 05, 2021 11.57 11.57 11.56 11.56 2,500 +0.01(+0.09%)
Mar 04, 2021 11.55 11.55 11.55 11.55 800 +0.02(+0.17%)
Mar 03, 2021 11.70 11.70 11.52 11.53 4,564 -0.17(-1.45%)
Mar 01, 2021 11.70 11.70 11.70 0 +0.38(+3.36%)
Feb 25, 2021 11.32 11.32 11.32 0 +0.00(+0.00%)
Feb 19, 2021 11.32 11.32 11.32 0 +0.01(+0.09%)
Feb 12, 2021 11.31 11.31 11.31 0 -0.09(-0.79%)
Feb 08, 2021 11.40 11.40 11.40 0 +0.20(+1.79%)
Feb 05, 2021 11.20 11.20 11.20 11.20 1,000 +0.07(+0.63%)
Feb 04, 2021 11.13 11.17 11.13 11.13 2,664 -0.05(-0.45%)
Feb 03, 2021 11.32 11.35 11.18 11.18 717 -0.12(-1.06%)
Feb 02, 2021 11.30 11.30 11.30 11.30 1,700 +0.02(+0.18%)
Feb 01, 2021 11.28 11.28 11.28 60 +0.00(+0.00%)
Jan 29, 2021 11.28 11.28 11.28 8 +0.00(+0.00%)
Jan 28, 2021 11.30 11.30 11.28 11.28 2,230 +0.03(+0.27%)
Jan 26, 2021 11.25 11.25 11.25 0 +0.34(+3.12%)
Jan 19, 2021 10.91 10.91 10.91 0 -0.34(-3.02%)
Jan 14, 2021 11.25 11.25 11.25 0 +0.25(+2.27%)
Jan 07, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 06, 2021 10.92 11.00 10.90 11.00 1,600 +0.00(+0.00%)
Jan 04, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 31, 2020 11.00 11.00 11.00 0 +0.08(+0.73%)
Dec 28, 2020 10.92 10.92 10.92 0 +0.00(+0.00%)
Dec 18, 2020 10.92 10.92 10.92 0 +0.00(+0.00%)
Dec 15, 2020 10.92 10.92 10.92 0 +0.00(+0.00%)
Dec 14, 2020 11.00 11.00 10.92 10.92 1,192 +0.00(+0.00%)
Dec 11, 2020 10.92 10.92 10.92 10.92 1,000 +0.00(+0.00%)
Dec 10, 2020 10.92 10.92 10.92 10.92 400 +0.00(+0.00%)
Dec 09, 2020 10.92 10.92 10.92 10.92 1,100 +0.02(+0.18%)
Dec 07, 2020 10.90 10.90 10.90 0 +0.07(+0.65%)
Dec 04, 2020 10.83 10.83 10.83 12 +0.00(+0.00%)
Dec 02, 2020 10.83 10.83 10.83 0 +0.00(+0.00%)
Dec 01, 2020 10.83 10.83 10.83 10.83 2,050 +0.01(+0.09%)
Nov 30, 2020 10.77 10.82 10.77 10.82 32,009 -0.18(-1.64%)
Nov 24, 2020 11.00 11.00 11.00 0 +0.35(+3.29%)
Nov 23, 2020 10.65 10.65 10.65 10.65 1,000 +0.00(+0.00%)
Nov 19, 2020 10.65 10.65 10.65 0 +0.00(+0.00%)
Nov 18, 2020 10.65 10.65 10.65 6 +0.00(+0.00%)
Nov 17, 2020 10.65 10.65 10.65 10.65 500 +0.25(+2.40%)
Nov 16, 2020 10.01 10.40 10.01 10.40 264 +0.43(+4.31%)
Nov 13, 2020 10.00 10.20 9.970 9.970 4,000 +0.01(+0.10%)
Nov 10, 2020 9.960 9.960 9.960 0 +0.29(+3.00%)
Nov 06, 2020 9.670 9.670 9.670 0 -0.23(-2.32%)
Nov 05, 2020 9.900 9.900 9.900 9 +0.00(+0.00%)
Nov 03, 2020 9.900 9.900 9.900 0 +0.10(+1.02%)
Nov 02, 2020 9.800 9.800 9.800 85 +0.00(+0.00%)
Oct 29, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 27, 2020 9.800 9.800 9.800 0 +0.12(+1.24%)
Oct 20, 2020 9.680 9.680 9.680 0 +0.00(+0.00%)
Oct 16, 2020 9.680 9.680 9.680 0 +0.02(+0.21%)
Oct 15, 2020 9.660 9.660 9.660 9.660 200 +0.01(+0.05%)
Oct 14, 2020 9.700 9.700 9.650 9.655 2,278 +0.04(+0.47%)
Oct 13, 2020 9.610 9.610 9.610 120 +0.00(+0.00%)
Oct 07, 2020 9.610 9.610 9.610 0 -0.29(-2.93%)
Oct 05, 2020 9.900 9.900 9.900 0 +0.38(+3.99%)
Sep 30, 2020 9.520 9.520 9.520 0 +0.02(+0.21%)
Sep 29, 2020 9.500 9.500 9.500 9.500 685 +0.00(+0.00%)
Sep 24, 2020 9.500 9.500 9.500 0 -0.06(-0.63%)
Sep 18, 2020 9.560 9.560 9.560 0 +0.00(+0.00%)
Sep 14, 2020 9.560 9.560 9.560 0 +0.00(+0.00%)
Sep 11, 2020 9.560 9.560 9.560 22 +0.00(+0.00%)
Sep 09, 2020 9.560 9.560 9.560 0 -0.15(-1.54%)
Sep 08, 2020 9.710 9.750 9.710 9.710 500 -0.04(-0.41%)
Sep 02, 2020 9.750 9.750 9.750 0 -0.07(-0.71%)
Sep 01, 2020 9.820 9.820 9.820 9.820 555 +0.02(+0.20%)
Aug 31, 2020 10.00 10.00 9.800 9.800 300 +0.05(+0.51%)
Aug 26, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 24, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 20, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 19, 2020 9.870 9.870 9.750 9.750 1,650 -0.15(-1.52%)
Aug 14, 2020 9.900 9.900 9.900 0 -0.05(-0.50%)
Aug 13, 2020 9.950 9.950 9.950 9.950 758 +0.05(+0.51%)
Aug 12, 2020 9.880 9.900 9.880 9.900 1,342 +0.01(+0.10%)
Aug 10, 2020 9.890 9.890 9.890 0 -0.10(-1.00%)
Aug 03, 2020 9.990 9.990 9.990 0 +0.13(+1.32%)
Jul 29, 2020 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 16, 2020 9.860 9.860 9.860 0 +0.01(+0.10%)
Jul 09, 2020 9.850 9.850 9.850 0 -0.01(-0.10%)
Jul 07, 2020 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 06, 2020 9.860 9.860 9.860 9.860 2,300 +0.00(+0.00%)
Jul 01, 2020 9.860 9.860 9.860 0 +0.00(+0.00%)
Jun 29, 2020 9.860 9.860 9.860 0 -0.04(-0.40%)
Jun 24, 2020 9.900 9.900 9.900 0 -0.01(-0.10%)
Jun 22, 2020 9.910 9.910 9.910 0 +0.01(+0.10%)
Jun 17, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 16, 2020 9.900 9.900 9.900 9.900 1,728 +0.00(+0.00%)
Jun 15, 2020 9.900 9.900 9.900 9.900 909 +0.00(+0.00%)
Jun 12, 2020 9.900 9.900 9.900 9.900 1,200 +0.00(+0.00%)
Jun 10, 2020 9.900 9.900 9.900 0 -0.05(-0.50%)
Jun 08, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 05, 2020 9.860 9.950 9.860 9.950 1,100 +0.10(+1.02%)
Jun 04, 2020 9.850 9.850 9.850 1 +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.