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

Aac Tech Holdings (OP: AACAF )

3.030 UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 7.530 7.530 7.530 0 +0.01(+0.13%)
Mar 30, 2016 7.520 7.520 7.520 7.520 3,175 -0.04(-0.53%)
Mar 29, 2016 7.550 7.560 7.550 7.560 4,000 +0.16(+2.16%)
Mar 28, 2016 7.400 7.400 7.400 7.400 1,000 +0.13(+1.79%)
Mar 24, 2016 7.270 7.270 7.270 0 +0.12(+1.72%)
Mar 21, 2016 7.147 7.147 7.147 50 +0.24(+3.43%)
Mar 18, 2016 6.910 6.910 6.910 6.910 2,719 +0.33(+5.02%)
Mar 10, 2016 6.580 6.580 6.580 1 -0.60(-8.36%)
Mar 02, 2016 7.180 7.180 7.180 0 +0.16(+2.28%)
Mar 01, 2016 6.900 7.020 6.900 7.020 2,000 +0.17(+2.48%)
Feb 29, 2016 6.910 6.910 6.850 6.850 1,128 +0.00(+0.00%)
Feb 26, 2016 6.880 6.880 6.850 6.850 1,041 +0.12(+1.78%)
Feb 23, 2016 6.730 6.730 6.730 0 +0.00(+0.00%)
Feb 22, 2016 6.670 6.730 6.670 6.730 4,106 -0.02(-0.30%)
Feb 19, 2016 6.750 6.750 6.750 6.750 6,011 +0.28(+4.33%)
Feb 18, 2016 6.470 6.470 6.470 6.470 905 +0.01(+0.15%)
Feb 17, 2016 6.460 6.460 6.460 6.460 905 +0.05(+0.78%)
Feb 16, 2016 6.410 6.410 6.410 6.410 891 -0.03(-0.47%)
Feb 12, 2016 6.440 6.440 6.440 0 +0.23(+3.70%)
Feb 09, 2016 6.210 6.210 6.210 0 +0.16(+2.64%)
Feb 08, 2016 6.090 6.090 6.030 6.050 2,100 -0.23(-3.66%)
Feb 05, 2016 6.280 6.280 6.280 6.280 245 -0.28(-4.27%)
Feb 02, 2016 6.560 6.560 6.560 0 +0.02(+0.31%)
Jan 27, 2016 6.540 6.540 6.540 0 -0.07(-1.06%)
Jan 26, 2016 6.480 6.610 6.480 6.610 3,495 +0.33(+5.25%)
Jan 25, 2016 6.280 6.280 6.280 6.280 3,428 +0.02(+0.32%)
Jan 21, 2016 6.260 6.260 6.260 0 +0.34(+5.74%)
Jan 20, 2016 5.870 5.920 5.870 5.920 550 +0.30(+5.34%)
Jan 14, 2016 5.620 5.620 5.620 0 -0.44(-7.26%)
Jan 13, 2016 5.970 6.060 5.970 6.060 43,052 +0.30(+5.21%)
Jan 12, 2016 5.760 5.760 5.760 5.760 1,000 -0.28(-4.64%)
Jan 08, 2016 6.040 6.040 6.040 0 +0.16(+2.72%)
Jan 07, 2016 5.880 5.880 5.880 5.880 1,000 -0.56(-8.70%)
Jan 05, 2016 6.440 6.440 6.440 0 -0.11(-1.68%)
Dec 31, 2015 6.550 6.550 6.550 100 +0.15(+2.34%)
Dec 30, 2015 6.400 6.400 6.400 6.400 1,000 +0.10(+1.59%)
Dec 28, 2015 6.300 6.300 6.300 0 -0.34(-5.12%)
Dec 23, 2015 6.640 6.640 6.640 0 +0.07(+1.07%)
Dec 16, 2015 6.570 6.570 6.570 0 -0.38(-5.47%)
Nov 30, 2015 6.950 6.950 6.950 0 -0.21(-2.93%)
Nov 24, 2015 7.160 7.160 7.160 0 -0.12(-1.65%)
Nov 20, 2015 7.280 7.280 7.280 7.280 4,000 +0.64(+9.64%)
Nov 04, 2015 6.640 6.640 6.640 0 +0.35(+5.60%)
Nov 02, 2015 6.288 6.288 6.288 0 -0.07(-1.13%)
Oct 23, 2015 6.360 6.360 6.360 0 +0.12(+1.92%)
Oct 09, 2015 6.240 6.240 6.240 0 -0.24(-3.73%)
Oct 06, 2015 6.482 6.482 6.482 0 +0.18(+2.89%)
Sep 17, 2015 6.300 6.300 6.300 5,114 +0.25(+4.06%)
Sep 14, 2015 6.054 6.054 6.054 0 +0.07(+1.24%)
Sep 10, 2015 5.980 5.980 5.980 0 -0.13(-2.13%)
Sep 09, 2015 6.116 6.116 6.110 6.110 1,700 +0.13(+2.24%)
Sep 04, 2015 5.976 5.976 5.976 0 +0.52(+9.45%)
Sep 01, 2015 5.460 5.460 5.460 0 +0.23(+4.40%)
Aug 25, 2015 5.230 5.230 5.230 0 +0.57(+12.23%)
Aug 24, 2015 4.970 4.970 4.410 4.660 4,510 -0.70(-13.06%)
Aug 07, 2015 5.360 5.360 5.360 0 +0.03(+0.56%)
Aug 06, 2015 5.342 5.342 5.330 5.330 2,060 -0.08(-1.48%)
Aug 04, 2015 5.410 5.410 5.410 0 -0.22(-3.99%)
Jul 31, 2015 5.635 5.635 5.635 0 +0.26(+4.93%)
Jul 30, 2015 5.360 5.370 5.360 5.370 1,505 -0.02(-0.37%)
Jul 29, 2015 5.390 5.390 5.390 5.390 500 +0.17(+3.26%)
Jul 27, 2015 5.220 5.220 5.220 0 -0.09(-1.69%)
Jul 22, 2015 5.310 5.310 5.310 0 -0.36(-6.35%)
Jul 21, 2015 5.670 5.670 5.670 5.670 600 +0.12(+2.16%)
Jul 16, 2015 5.550 5.550 5.550 0 +0.02(+0.36%)
Jul 13, 2015 5.530 5.530 5.530 0 +0.13(+2.41%)
Jul 10, 2015 5.400 5.400 5.400 5.400 500 +0.05(+0.93%)
Jul 09, 2015 5.340 5.350 5.340 5.350 1,165 -0.20(-3.60%)
Jul 01, 2015 5.550 5.550 5.550 0 -0.15(-2.63%)
Jun 30, 2015 5.700 5.700 5.700 5.700 2,500 -0.03(-0.52%)
Jun 23, 2015 5.730 5.730 5.730 0 +0.15(+2.69%)
Jun 19, 2015 5.580 5.580 5.580 0 +0.01(+0.18%)
Jun 18, 2015 5.570 5.570 5.570 5.570 1,650 +0.20(+3.72%)
Jun 17, 2015 5.370 5.370 5.370 5.370 256 -0.09(-1.61%)
Jun 16, 2015 5.410 5.458 5.410 5.458 1,100 +0.04(+0.70%)
Jun 12, 2015 5.420 5.420 5.420 0 +0.09(+1.69%)
Jun 10, 2015 5.330 5.330 5.330 0 -0.10(-1.84%)
Jun 09, 2015 5.430 5.430 5.430 5.430 291 -0.09(-1.63%)
Jun 05, 2015 5.520 5.520 5.520 0 -0.02(-0.43%)
Jun 03, 2015 5.544 5.544 5.544 0 -0.36(-6.03%)
May 22, 2015 5.900 5.900 5.900 0 +0.04(+0.68%)
May 21, 2015 5.860 5.860 5.860 5.860 164 -0.08(-1.35%)
May 19, 2015 5.940 5.940 5.940 0 +0.14(+2.41%)
May 18, 2015 5.790 5.800 5.790 5.800 600 +0.31(+5.69%)
May 11, 2015 5.488 5.488 5.488 0 -0.03(-0.58%)
May 05, 2015 5.520 5.520 5.520 0 +0.41(+8.02%)
May 04, 2015 5.110 5.110 5.110 5.110 2,124 -0.19(-3.58%)
May 01, 2015 5.350 5.350 5.280 5.300 1,417 -0.35(-6.19%)
Apr 29, 2015 5.650 5.650 5.650 0 -0.13(-2.22%)
Apr 28, 2015 5.800 5.800 5.778 5.778 2,353 -0.22(-3.70%)
Apr 27, 2015 6.050 6.050 6.000 6.000 2,517 -0.05(-0.84%)
Apr 24, 2015 6.080 6.080 6.051 6.051 2,865 -0.28(-4.41%)
Apr 23, 2015 6.290 6.330 6.280 6.330 2,767 +0.00(+0.03%)
Apr 20, 2015 6.328 6.328 6.328 0 -0.42(-6.25%)
Apr 16, 2015 6.750 6.750 6.750 0 -0.18(-2.63%)
Apr 14, 2015 6.932 6.932 6.932 0 +0.13(+1.94%)
Apr 10, 2015 6.800 6.800 6.800 0 -0.15(-2.16%)
Apr 08, 2015 6.950 6.950 6.950 0 +0.39(+5.88%)
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.