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

Aac Acoustic Tec ADR (OP: AACAY )

6.075 +0.045 (+0.75%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.100 6.120 6.070 6.075 3,324 +0.04(+0.75%)
Feb 13, 2025 5.990 6.085 5.990 6.030 9,793 -0.24(-3.83%)
Feb 12, 2025 6.180 6.280 6.140 6.270 18,828 +0.53(+9.23%)
Feb 11, 2025 5.819 5.819 5.690 5.740 17,132 -0.08(-1.37%)
Feb 10, 2025 5.850 5.857 5.820 5.820 12,680 +0.01(+0.17%)
Feb 07, 2025 5.870 5.880 5.809 5.810 22,801 +0.03(+0.61%)
Feb 06, 2025 5.885 5.900 5.760 5.775 5,511 +0.16(+2.76%)
Feb 05, 2025 5.600 5.620 5.550 5.620 9,329 +0.26(+4.85%)
Feb 04, 2025 5.353 5.410 5.353 5.360 12,553 +0.19(+3.68%)
Feb 03, 2025 5.220 5.380 5.170 5.170 9,783 -0.04(-0.77%)
Jan 31, 2025 5.430 5.430 5.050 5.210 15,674 -0.02(-0.38%)
Jan 30, 2025 5.150 5.340 5.150 5.230 14,702 +0.05(+0.97%)
Jan 29, 2025 5.160 5.180 5.130 5.180 7,237 +0.08(+1.57%)
Jan 28, 2025 5.090 5.100 5.053 5.100 7,953 +0.13(+2.62%)
Jan 27, 2025 4.965 5.050 4.940 4.970 4,565 -0.11(-2.17%)
Jan 24, 2025 4.930 5.120 4.930 5.080 3,069 +0.13(+2.63%)
Jan 23, 2025 4.788 4.950 4.770 4.950 2,554 -0.02(-0.40%)
Jan 22, 2025 5.000 5.000 4.970 4.970 8,458 -0.00(-0.10%)
Jan 21, 2025 4.950 5.000 4.880 4.975 5,447 +0.36(+7.80%)
Jan 17, 2025 4.790 4.790 4.444 4.615 2,906 +0.06(+1.32%)
Jan 16, 2025 4.660 4.660 4.540 4.555 3,385 -0.12(-2.57%)
Jan 15, 2025 4.670 4.680 4.660 4.675 5,419 +0.12(+2.52%)
Jan 14, 2025 4.560 4.578 4.550 4.560 5,195 +0.07(+1.51%)
Jan 13, 2025 4.500 4.500 4.485 4.492 3,306 -0.02(-0.53%)
Jan 10, 2025 4.510 4.530 4.500 4.516 4,363 +0.00(+0.09%)
Jan 08, 2025 4.700 4.700 4.500 4.512 5,423 -0.35(-7.26%)
Jan 07, 2025 4.890 4.930 4.850 4.865 8,039 +0.04(+0.83%)
Jan 06, 2025 4.870 4.870 4.820 4.825 2,485 +0.02(+0.44%)
Jan 03, 2025 4.780 4.818 4.780 4.804 7,981 +0.21(+4.69%)
Jan 02, 2025 4.607 4.610 4.589 4.589 4,932 -0.16(-3.39%)
Dec 31, 2024 4.750 0 +0.06(+1.28%)
Dec 30, 2024 4.730 4.730 4.690 4.690 2,549 -0.13(-2.70%)
Dec 27, 2024 4.832 4.850 4.820 4.820 5,118 +0.06(+1.26%)
Dec 26, 2024 4.600 4.760 4.600 4.760 6,904 +0.01(+0.30%)
Dec 24, 2024 4.750 4.760 4.620 4.746 7,775 +0.03(+0.63%)
Dec 23, 2024 4.770 4.770 4.580 4.716 3,853 -0.01(-0.30%)
Dec 20, 2024 4.715 4.740 4.715 4.730 8,579 -0.02(-0.42%)
Dec 19, 2024 4.640 4.780 4.640 4.750 29,350 +0.10(+2.24%)
Dec 18, 2024 4.670 4.670 4.610 4.646 5,308 -0.01(-0.30%)
Dec 17, 2024 4.655 4.660 4.650 4.660 51,756 -0.00(-0.00%)
Dec 16, 2024 4.670 4.820 4.660 4.660 8,656 -0.22(-4.57%)
Dec 13, 2024 4.880 4.883 4.860 4.883 34,282 +0.04(+0.79%)
Dec 12, 2024 4.740 4.864 4.740 4.845 4,767 -0.09(-1.84%)
Dec 11, 2024 4.825 4.940 4.800 4.936 3,836 +0.04(+0.73%)
Dec 10, 2024 4.780 4.900 4.780 4.900 10,239 -0.10(-2.00%)
Dec 09, 2024 4.911 5.058 4.911 5.000 12,035 +0.31(+6.61%)
Dec 06, 2024 4.685 4.690 4.664 4.690 6,449 -0.09(-1.84%)
Dec 05, 2024 4.740 4.820 4.690 4.778 23,529 +0.08(+1.66%)
Dec 04, 2024 4.690 4.710 4.670 4.700 21,677 -0.01(-0.32%)
Dec 03, 2024 4.610 4.730 4.610 4.715 15,976 +0.09(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.