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 31, 2018 11.95 11.95 11.95 0 -0.05(-0.42%)
May 30, 2018 12.00 12.00 12.00 12.00 1,710 +0.02(+0.17%)
May 29, 2018 11.99 11.99 11.98 11.98 1,009 +0.03(+0.25%)
May 24, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
May 23, 2018 11.95 11.95 11.95 11.95 420 -0.04(-0.33%)
May 22, 2018 11.99 11.99 11.99 11.99 1,000 +0.04(+0.33%)
May 17, 2018 11.95 11.95 11.95 12 +0.05(+0.42%)
May 15, 2018 11.90 11.90 11.90 0 +0.10(+0.85%)
May 14, 2018 11.76 11.80 11.76 11.80 8,380 +0.03(+0.25%)
May 10, 2018 11.77 11.77 11.77 0 -0.03(-0.25%)
May 09, 2018 11.80 11.80 11.80 11.80 500 -0.00(-0.01%)
May 07, 2018 11.80 11.80 11.80 0 -0.10(-0.83%)
May 04, 2018 11.85 11.90 11.85 11.90 17,098 +0.10(+0.85%)
May 03, 2018 11.80 11.80 11.80 11.80 500 +0.05(+0.43%)
May 02, 2018 11.75 11.75 11.75 11.75 1,300 -0.20(-1.67%)
May 01, 2018 11.95 11.95 11.95 11.95 100 +0.23(+1.96%)
Apr 30, 2018 11.72 11.72 11.72 11.72 1,000 +0.02(+0.17%)
Apr 26, 2018 11.70 11.70 11.70 0 -0.05(-0.43%)
Apr 25, 2018 11.95 11.95 11.75 11.75 4,708 -0.05(-0.42%)
Apr 24, 2018 11.75 11.80 11.75 11.80 1,000 +0.06(+0.49%)
Apr 23, 2018 11.70 11.74 11.70 11.74 1,984 +0.01(+0.11%)
Apr 20, 2018 11.73 11.73 11.73 11.73 100 +0.02(+0.17%)
Apr 19, 2018 11.71 11.71 11.71 11.71 1,183 +0.00(+0.00%)
Apr 18, 2018 11.71 11.71 11.71 11.71 700 +0.00(+0.00%)
Apr 16, 2018 11.71 11.71 11.71 0 +0.01(+0.09%)
Apr 13, 2018 11.71 11.75 11.70 11.70 815 -0.04(-0.36%)
Apr 12, 2018 11.74 11.74 11.74 11.74 100 +0.08(+0.70%)
Apr 11, 2018 11.66 11.66 11.66 11.66 5,046 -0.09(-0.77%)
Apr 10, 2018 11.75 11.75 11.75 11.75 200 +0.05(+0.43%)
Apr 09, 2018 11.70 11.70 11.70 11.70 100 +0.05(+0.43%)
Apr 06, 2018 11.69 11.69 11.65 11.65 1,591 +0.05(+0.43%)
Apr 05, 2018 11.79 11.79 11.60 11.60 27,904 -0.10(-0.85%)
Apr 04, 2018 11.70 11.70 11.70 11.70 208 +0.00(+0.00%)
Apr 03, 2018 11.70 11.70 11.70 11.70 800 -0.05(-0.43%)
Apr 02, 2018 11.75 11.75 11.75 11.75 144 +0.00(+0.00%)
Mar 28, 2018 11.75 11.75 11.75 0 +0.10(+0.86%)
Mar 27, 2018 11.70 11.75 11.65 11.65 986 -0.10(-0.85%)
Mar 26, 2018 11.66 11.75 11.65 11.75 599 +0.00(+0.00%)
Mar 22, 2018 11.75 11.75 11.75 0 +0.05(+0.43%)
Mar 20, 2018 11.70 11.70 11.70 0 -0.05(-0.42%)
Mar 19, 2018 11.75 11.75 11.75 11.75 200 -0.00(-0.01%)
Mar 16, 2018 11.75 12.00 11.75 11.75 44,357 -0.50(-4.08%)
Mar 15, 2018 12.25 12.25 12.25 12.25 240 -0.15(-1.21%)
Mar 13, 2018 12.40 12.40 12.40 0 +0.20(+1.64%)
Mar 09, 2018 12.20 12.20 12.20 0 +0.45(+3.83%)
Mar 08, 2018 12.20 12.20 11.75 11.75 589 -0.55(-4.47%)
Mar 05, 2018 12.30 12.30 12.30 24 +0.00(+0.00%)
Mar 02, 2018 11.82 12.30 11.75 12.30 825 +0.00(+0.00%)
Feb 28, 2018 12.30 12.30 12.30 1 +0.00(+0.00%)
Feb 26, 2018 12.30 12.30 12.30 6 +0.05(+0.41%)
Feb 23, 2018 12.50 12.50 12.01 12.25 5,114 -0.10(-0.81%)
Feb 21, 2018 12.35 12.35 12.35 0 +0.05(+0.41%)
Feb 20, 2018 12.30 12.30 12.30 12.30 898 -0.20(-1.60%)
Feb 16, 2018 12.50 12.50 12.50 0 +0.23(+1.87%)
Feb 15, 2018 12.75 12.75 12.26 12.27 653 +0.01(+0.08%)
Feb 14, 2018 13.00 13.00 12.26 12.26 2,146 -0.25(-2.00%)
Feb 13, 2018 12.50 12.51 12.50 12.51 275 -0.19(-1.50%)
Feb 12, 2018 13.00 13.25 12.50 12.70 2,230 -0.80(-5.93%)
Feb 09, 2018 12.60 13.50 12.51 13.50 775 +0.50(+3.85%)
Feb 08, 2018 12.50 13.00 12.50 13.00 860 -1.50(-10.34%)
Feb 07, 2018 14.50 14.50 14.47 14.50 2,105 +0.00(+0.00%)
Feb 06, 2018 14.60 14.75 14.50 14.50 1,740 -0.10(-0.68%)
Feb 05, 2018 14.60 14.60 14.60 14.60 141 +0.00(+0.00%)
Feb 02, 2018 14.75 14.75 14.60 14.60 801 -0.15(-1.02%)
Feb 01, 2018 14.75 14.75 14.75 14.75 1,148 +0.05(+0.34%)
Jan 31, 2018 14.70 14.80 14.70 14.70 1,480 +0.25(+1.73%)
Jan 30, 2018 14.65 14.00 14.45 595 -0.20(-1.37%)
Jan 29, 2018 14.80 14.80 14.65 14.65 3,192 -0.14(-0.95%)
Jan 26, 2018 14.70 14.80 14.70 14.79 950 -0.21(-1.40%)
Jan 24, 2018 15.00 15.00 15.00 13 +0.25(+1.69%)
Jan 23, 2018 14.24 14.75 14.24 14.75 6,022 +1.10(+8.06%)
Jan 22, 2018 12.55 13.65 12.55 13.65 3,613 +1.15(+9.20%)
Jan 19, 2018 12.39 12.50 12.30 12.50 17,300 +0.00(+0.00%)
Jan 18, 2018 12.20 12.50 12.20 12.50 500 +0.40(+3.35%)
Jan 17, 2018 12.10 12.10 12.10 12.10 100 -0.30(-2.46%)
Jan 12, 2018 12.40 12.40 12.40 0 -0.10(-0.80%)
Jan 11, 2018 12.50 12.50 12.50 12.50 1,775 +0.00(+0.01%)
Jan 10, 2018 12.55 12.55 12.50 12.50 422 -0.00(-0.01%)
Jan 08, 2018 12.50 12.50 12.50 50 +0.10(+0.81%)
Jan 04, 2018 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 02, 2018 12.40 12.40 12.40 0 +0.40(+3.33%)
Dec 21, 2017 12.00 12.00 12.00 0 +0.05(+0.42%)
Dec 20, 2017 11.95 11.95 11.95 11.95 1,000 +0.13(+1.10%)
Dec 18, 2017 11.82 11.82 11.82 0 +0.02(+0.17%)
Dec 14, 2017 11.80 11.80 11.80 4 +0.10(+0.85%)
Dec 13, 2017 11.70 11.70 11.70 11.70 200 -0.35(-2.90%)
Dec 07, 2017 12.05 12.05 12.05 0 +0.30(+2.55%)
Dec 06, 2017 11.72 11.75 11.72 11.75 2,100 +0.05(+0.43%)
Dec 05, 2017 11.65 11.70 11.65 11.70 610 +0.00(+0.00%)
Dec 01, 2017 11.70 11.70 11.70 0 +0.05(+0.43%)
Nov 29, 2017 11.65 11.65 11.65 0 +0.05(+0.43%)
Nov 28, 2017 11.60 11.60 11.60 11.60 400 +0.10(+0.87%)
Nov 24, 2017 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 17, 2017 11.50 11.50 11.50 0 -0.05(-0.43%)
Nov 16, 2017 11.50 11.55 11.50 11.55 1,100 +0.15(+1.32%)
Nov 15, 2017 11.38 11.40 11.38 11.40 1,100 +0.00(+0.00%)
Nov 14, 2017 11.40 11.40 11.40 11.40 200 +0.10(+0.88%)
Nov 13, 2017 11.30 11.30 11.30 11.30 100 +0.05(+0.44%)
Nov 09, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Nov 08, 2017 11.11 11.25 11.11 11.25 2,300 +0.15(+1.35%)
Nov 06, 2017 11.10 11.10 11.10 0 +0.00(+0.00%)
Nov 03, 2017 11.10 11.10 11.10 11.10 109 +0.05(+0.45%)
Nov 01, 2017 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 31, 2017 11.05 11.05 11.05 11.05 300 +0.05(+0.45%)
Oct 30, 2017 11.05 11.05 11.00 11.00 500 +0.00(+0.00%)
Oct 27, 2017 11.00 11.00 11.00 11.00 4,918 +0.04(+0.36%)
Oct 25, 2017 10.96 10.96 10.96 0 +0.01(+0.09%)
Oct 24, 2017 10.95 10.95 10.95 10.95 100 +0.05(+0.46%)
Oct 23, 2017 10.85 10.90 10.85 10.90 2,577 +0.15(+1.40%)
Oct 20, 2017 10.52 10.75 10.52 10.75 700 +0.05(+0.51%)
Oct 19, 2017 10.60 10.70 10.60 10.70 3,400 +0.25(+2.34%)
Oct 13, 2017 10.45 10.45 10.45 0 -0.05(-0.48%)
Oct 12, 2017 10.22 10.50 10.22 10.50 28,818 +0.30(+2.94%)
Oct 06, 2017 10.20 10.20 10.20 1,515 +0.02(+0.20%)
Oct 05, 2017 10.20 10.24 10.18 10.18 1,860 -0.02(-0.20%)
Oct 04, 2017 10.20 10.20 10.20 10.20 415 +0.02(+0.20%)
Oct 02, 2017 10.18 10.18 10.18 0 +0.01(+0.10%)
Sep 29, 2017 10.20 10.20 10.17 10.17 1,840 +0.02(+0.20%)
Sep 27, 2017 10.15 10.15 10.15 0 +0.00(+0.00%)
Sep 26, 2017 10.07 10.15 10.07 10.15 7,200 +0.10(+1.00%)
Sep 19, 2017 10.05 10.05 10.05 0 +0.03(+0.30%)
Sep 18, 2017 10.02 10.02 10.02 10.02 1,600 +0.01(+0.10%)
Sep 15, 2017 10.01 10.01 10.01 10.01 211 +0.00(+0.00%)
Sep 12, 2017 10.01 10.01 10.01 0 +0.01(+0.10%)
Sep 06, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 05, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Sep 01, 2017 10.00 10.00 10.00 10.00 244 +0.05(+0.50%)
Aug 28, 2017 9.950 9.950 9.950 12 -0.05(-0.50%)
Aug 24, 2017 10.00 10.00 10.00 0 +0.23(+2.35%)
Aug 23, 2017 9.770 9.770 9.770 9.770 500 +0.00(+0.00%)
Aug 22, 2017 9.850 9.850 9.770 9.770 2,900 -0.15(-1.51%)
Aug 17, 2017 9.920 9.920 9.920 0 +0.12(+1.22%)
Aug 14, 2017 9.800 9.800 9.800 0 -0.15(-1.51%)
Aug 11, 2017 9.950 9.950 9.950 9.950 500 +0.05(+0.51%)
Aug 10, 2017 9.900 9.900 9.900 9.900 100 -0.10(-1.00%)
Aug 09, 2017 10.00 10.00 10.00 10.00 500 +0.20(+2.04%)
Aug 08, 2017 9.610 9.800 9.610 9.800 10,220 +0.15(+1.55%)
Aug 07, 2017 10.05 10.05 9.550 9.650 46,020 -0.45(-4.46%)
Aug 04, 2017 10.10 10.10 10.10 10.10 5,807 +0.00(+0.00%)
Aug 02, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 01, 2017 10.10 10.10 10.10 10.10 4,670 -0.05(-0.49%)
Jul 28, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Jul 27, 2017 10.20 10.20 10.20 10.20 51,760 +0.00(+0.00%)
Jul 25, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 24, 2017 10.20 10.20 10.20 10.20 900 +0.00(+0.00%)
Jul 21, 2017 10.20 10.20 10.20 10.20 700 +0.00(+0.00%)
Jul 20, 2017 10.20 10.20 10.20 10.20 500 +0.20(+2.00%)
Jul 13, 2017 10.00 10.00 10.00 0 +0.40(+4.17%)
Jul 12, 2017 9.850 9.850 9.600 9.600 1,540 +0.00(+0.00%)
Jul 07, 2017 9.600 9.600 9.600 70 -0.40(-4.00%)
Jul 05, 2017 10.00 10.00 10.00 0 -0.50(-4.76%)
Jul 03, 2017 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 30, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 29, 2017 10.50 10.50 10.50 10.50 1,875 +0.00(+0.00%)
Jun 28, 2017 10.50 10.50 10.50 10.50 125 +0.00(+0.00%)
Jun 23, 2017 10.50 10.50 10.50 0 +0.70(+7.14%)
Jun 22, 2017 9.700 9.800 9.700 9.800 300 +0.20(+2.08%)
Jun 19, 2017 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 16, 2017 9.500 9.600 9.500 9.600 1,326 +0.05(+0.52%)
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.