Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Tech Holdings (OP: AACAF )

2.960 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 20, 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 (%)
Nov 30, 2017 20.49 20.49 20.30 20.30 1,436 -1.34(-6.17%)
Nov 29, 2017 21.64 21.64 21.64 21.64 245 -0.75(-3.35%)
Nov 28, 2017 22.39 22.39 22.37 22.39 2,120 +1.21(+5.69%)
Nov 27, 2017 21.43 21.43 20.99 21.18 2,533 -1.42(-6.26%)
Nov 22, 2017 22.60 22.60 22.60 0 -0.51(-2.21%)
Nov 21, 2017 23.13 23.16 23.00 23.11 5,310 +0.61(+2.69%)
Nov 20, 2017 22.62 22.62 22.32 22.50 4,483 +0.18(+0.83%)
Nov 17, 2017 22.32 22.32 22.32 22.32 197 +0.02(+0.08%)
Nov 14, 2017 22.30 22.30 22.30 20,078 -1.15(-4.89%)
Nov 13, 2017 21.74 23.45 21.74 23.45 1,345 +3.28(+16.25%)
Nov 07, 2017 20.17 20.17 20.17 0 +2.17(+12.07%)
Nov 03, 2017 18.00 18.00 18.00 20,000 -0.45(-2.44%)
Nov 02, 2017 18.45 18.45 18.45 18.45 200 -0.19(-1.02%)
Nov 01, 2017 18.64 18.64 18.64 18.64 219 +0.89(+5.03%)
Oct 27, 2017 17.75 17.75 17.75 0 +0.47(+2.71%)
Oct 25, 2017 17.28 17.28 17.28 0 -0.37(-2.10%)
Oct 24, 2017 17.65 17.65 17.65 17.65 100 -0.10(-0.56%)
Oct 13, 2017 17.75 17.75 17.75 0 +0.65(+3.80%)
Oct 12, 2017 17.10 17.10 17.10 17.10 167 +0.05(+0.29%)
Oct 11, 2017 17.05 17.05 17.05 17.05 250 +0.05(+0.29%)
Oct 10, 2017 17.03 17.03 17.00 17.00 700 +0.11(+0.65%)
Oct 09, 2017 16.89 16.89 16.89 16.89 25,450 -0.59(-3.38%)
Oct 03, 2017 17.48 17.48 17.48 0 +0.63(+3.74%)
Oct 02, 2017 17.14 17.14 16.85 16.85 1,200 -0.33(-1.94%)
Sep 27, 2017 17.18 17.18 17.18 50 +0.97(+5.98%)
Sep 25, 2017 16.21 16.21 16.21 20,000 -1.39(-7.89%)
Sep 22, 2017 17.60 17.60 17.60 17.60 200 -0.69(-3.77%)
Sep 20, 2017 18.29 18.29 18.29 25 -0.06(-0.33%)
Sep 19, 2017 17.88 18.35 17.88 18.35 650 -0.05(-0.27%)
Sep 18, 2017 18.40 18.40 18.40 18.40 560 +0.20(+1.10%)
Sep 14, 2017 18.20 18.20 18.20 0 -0.10(-0.55%)
Sep 13, 2017 18.20 18.45 18.20 18.30 2,600 +0.70(+3.98%)
Sep 08, 2017 17.60 17.60 17.60 0 -0.36(-2.00%)
Sep 07, 2017 17.71 17.96 17.71 17.96 508 +0.25(+1.41%)
Sep 05, 2017 17.71 17.71 17.71 0 -0.74(-4.01%)
Aug 30, 2017 18.45 18.45 18.45 10 +3.99(+27.61%)
Aug 18, 2017 14.46 14.46 14.46 90 -0.37(-2.51%)
Aug 16, 2017 14.83 14.83 14.83 0 -0.15(-1.00%)
Aug 15, 2017 14.98 14.98 14.98 14.98 200 +0.49(+3.38%)
Aug 14, 2017 14.49 14.49 14.49 14.49 1,300 +0.68(+4.93%)
Aug 03, 2017 13.81 13.81 13.81 100 +0.43(+3.21%)
Jul 27, 2017 13.38 13.38 13.38 0 -0.52(-3.74%)
Jul 14, 2017 13.90 13.90 13.90 0 +0.30(+2.21%)
Jul 12, 2017 13.60 13.60 13.60 0 +1.15(+9.24%)
Jul 03, 2017 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jun 26, 2017 12.45 12.45 12.45 0 +0.24(+1.97%)
Jun 23, 2017 12.21 12.21 12.21 12.21 100 -0.01(-0.08%)
Jun 20, 2017 12.22 12.22 12.22 0 -0.30(-2.44%)
Jun 13, 2017 12.53 12.53 12.53 5 +0.43(+3.51%)
Jun 12, 2017 12.50 12.50 12.10 12.10 1,100 -0.65(-5.10%)
Jun 09, 2017 12.75 12.75 12.75 12.75 103 +0.31(+2.49%)
Jun 08, 2017 12.39 12.44 12.39 12.44 300 +0.47(+3.93%)
Jun 07, 2017 11.70 11.97 11.70 11.97 19,700 +2.07(+20.91%)
Jun 05, 2017 9.900 9.900 9.900 0 -0.06(-0.60%)
Jun 02, 2017 9.960 9.960 9.960 9.960 1,000 +0.01(+0.10%)
May 30, 2017 9.950 9.950 9.950 0 +0.05(+0.51%)
May 26, 2017 9.900 9.900 9.900 9.900 1,000 -0.05(-0.50%)
May 23, 2017 9.950 9.950 9.950 0 -0.15(-1.49%)
May 22, 2017 10.00 10.10 10.00 10.10 1,147 -1.01(-9.09%)
May 18, 2017 11.11 11.11 11.11 0 -0.35(-3.08%)
May 16, 2017 11.46 11.46 11.46 0 -0.34(-2.86%)
May 15, 2017 11.80 11.80 11.80 11.80 834 -0.20(-1.66%)
May 12, 2017 12.30 12.30 12.00 12.00 1,607 -0.72(-5.65%)
May 11, 2017 12.86 12.92 12.72 12.72 2,563 -1.50(-10.57%)
May 04, 2017 14.22 14.22 14.22 0 -0.53(-3.59%)
May 03, 2017 14.75 14.75 14.75 14.75 166 +0.00(+0.00%)
May 02, 2017 14.75 14.75 14.75 14.75 150 +0.10(+0.68%)
May 01, 2017 14.65 14.65 14.65 14.65 1,900 +1.12(+8.28%)
Apr 21, 2017 13.53 13.53 13.53 31 +1.49(+12.38%)
Apr 17, 2017 12.04 12.04 12.04 0 +0.34(+2.91%)
Apr 03, 2017 11.70 11.70 11.70 0 +0.18(+1.56%)
Mar 31, 2017 11.52 11.52 11.52 11.52 200 -0.73(-5.96%)
Mar 30, 2017 12.25 12.25 12.25 12.25 1,000 +0.32(+2.68%)
Mar 28, 2017 11.93 11.93 11.93 0 -0.60(-4.79%)
Mar 27, 2017 12.72 12.72 12.53 12.53 515 -0.31(-2.41%)
Mar 24, 2017 12.87 12.87 12.84 12.84 900 +1.96(+18.01%)
Mar 17, 2017 10.88 10.88 10.88 0 +0.35(+3.32%)
Mar 14, 2017 10.53 10.53 10.53 50 +0.08(+0.77%)
Mar 02, 2017 10.45 10.45 10.45 0 -1.33(-11.29%)
Feb 21, 2017 11.78 11.78 11.78 0 +0.11(+0.94%)
Feb 17, 2017 11.67 11.67 11.67 0 +0.88(+8.16%)
Feb 13, 2017 10.79 10.79 10.79 0 +0.35(+3.35%)
Feb 08, 2017 10.44 10.44 10.44 0 +0.34(+3.37%)
Jan 31, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 30, 2017 10.10 10.10 10.10 10.10 800 +0.61(+6.43%)
Jan 11, 2017 9.490 9.490 9.490 0 +0.06(+0.64%)
Jan 05, 2017 9.430 9.430 9.430 0 +0.58(+6.55%)
Dec 29, 2016 8.850 8.850 8.850 0 +0.26(+3.03%)
Dec 27, 2016 8.590 8.590 8.590 0 +0.00(+0.00%)
Dec 21, 2016 8.590 8.590 8.590 0 -0.04(-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.