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 28, 2013 4.860 4.870 4.830 4.860 101,720 +0.51(+11.72%)
Mar 26, 2013 4.350 4.350 4.350 0 +0.15(+3.57%)
Mar 25, 2013 4.200 4.200 4.200 4.200 3,000 +0.02(+0.48%)
Mar 22, 2013 4.172 4.180 4.172 4.180 9,500 +0.22(+5.56%)
Mar 21, 2013 3.970 3.970 3.960 3.960 2,100 -0.16(-3.88%)
Mar 20, 2013 4.090 4.200 4.090 4.120 1,495 +0.13(+3.26%)
Mar 19, 2013 3.970 4.000 3.970 3.990 8,500 -0.01(-0.25%)
Mar 18, 2013 4.000 4.000 4.000 4.000 1,000 +0.03(+0.76%)
Mar 15, 2013 3.970 3.970 3.970 3.970 1,000 -0.09(-2.22%)
Mar 14, 2013 4.050 4.060 4.040 4.060 10,100 +0.03(+0.69%)
Mar 13, 2013 4.070 4.070 4.032 4.032 1,583 -0.13(-3.08%)
Mar 07, 2013 4.160 4.160 4.160 0 -0.03(-0.72%)
Mar 04, 2013 4.190 4.190 4.190 0 -0.06(-1.41%)
Mar 01, 2013 4.250 4.250 4.250 4.250 1,150 +0.25(+6.25%)
Feb 26, 2013 4.000 4.000 4.000 4.000 0 -0.12(-2.91%)
Feb 20, 2013 4.120 4.120 4.120 4.120 0 +0.06(+1.48%)
Feb 19, 2013 4.060 4.060 4.000 4.060 2,200 +0.00(+0.00%)
Feb 15, 2013 4.060 4.060 4.060 4.060 1,599 +0.06(+1.50%)
Feb 14, 2013 4.000 4.000 4.000 4.000 2,600 +0.00(+0.00%)
Feb 11, 2013 4.000 4.000 4.000 0 +0.20(+5.26%)
Feb 07, 2013 3.800 3.800 3.800 0 +0.08(+2.15%)
Feb 05, 2013 3.720 3.720 3.720 0 -0.09(-2.36%)
Feb 04, 2013 3.810 3.810 3.810 3.810 700 -0.08(-2.06%)
Feb 01, 2013 3.820 3.890 3.820 3.890 25,300 +0.10(+2.64%)
Jan 30, 2013 3.790 3.790 3.790 0 +0.04(+1.07%)
Jan 29, 2013 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Jan 28, 2013 3.750 3.750 3.750 3.750 1,000 +0.13(+3.59%)
Jan 25, 2013 3.600 3.620 3.600 3.620 2,400 -0.16(-4.23%)
Jan 14, 2013 3.780 3.780 3.780 0 +0.09(+2.44%)
Jan 12, 2013 3.650 3.690 3.650 3.690 2,700 +0.00(+0.00%)
Jan 11, 2013 3.650 3.690 3.650 3.690 2,700 +0.11(+3.07%)
Jan 10, 2013 3.580 3.580 3.580 3.580 200 +0.05(+1.42%)
Jan 09, 2013 3.530 3.530 3.530 3.530 300 +0.13(+3.82%)
Jan 08, 2013 3.520 3.520 3.350 3.400 725 -0.15(-4.23%)
Jan 04, 2013 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Jan 02, 2013 3.450 3.450 3.450 0 +0.01(+0.29%)
Dec 31, 2012 3.440 3.440 3.440 3.440 1,000 +0.04(+1.18%)
Dec 28, 2012 3.400 3.400 3.400 3.400 660 -0.05(-1.45%)
Dec 27, 2012 3.450 3.450 3.450 3.450 600 -0.10(-2.82%)
Dec 26, 2012 3.550 3.550 3.550 3.550 300 +0.07(+2.01%)
Dec 24, 2012 3.380 3.490 3.380 3.480 2,000 +0.07(+2.05%)
Dec 21, 2012 3.410 3.410 3.410 3.410 1,000 -0.09(-2.57%)
Dec 20, 2012 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Dec 19, 2012 3.500 3.500 3.500 3.500 500 +0.07(+2.04%)
Dec 18, 2012 3.340 3.430 3.320 3.430 1,927 -0.02(-0.58%)
Dec 17, 2012 3.450 3.450 3.450 3.450 1,500 -0.12(-3.36%)
Dec 14, 2012 3.500 3.570 3.500 3.570 1,100 -0.26(-6.79%)
Dec 13, 2012 3.830 3.830 3.830 3.830 6,000 +0.03(+0.79%)
Dec 12, 2012 3.800 3.800 3.800 3.800 300 +0.10(+2.70%)
Dec 10, 2012 3.700 3.700 3.700 0 -0.14(-3.65%)
Dec 07, 2012 3.920 3.920 3.840 3.840 3,000 -0.25(-6.11%)
Dec 06, 2012 4.090 4.090 4.090 4.090 3,000 +0.04(+0.99%)
Dec 05, 2012 4.050 4.050 4.050 4.050 500 +0.20(+5.19%)
Dec 04, 2012 3.780 3.890 3.780 3.850 11,200 +0.15(+4.05%)
Nov 29, 2012 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 28, 2012 3.740 3.750 3.740 3.750 1,200 -0.02(-0.53%)
Nov 27, 2012 3.770 3.770 3.770 3.770 2,300 -0.03(-0.79%)
Nov 24, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 23, 2012 3.800 3.800 3.800 3.800 1,000 +0.06(+1.60%)
Nov 21, 2012 3.740 3.740 3.740 3.740 900 -0.01(-0.27%)
Nov 20, 2012 3.750 3.750 3.750 3.750 300 -0.04(-1.06%)
Nov 19, 2012 3.850 3.850 3.790 3.790 1,800 +0.20(+5.57%)
Nov 15, 2012 3.590 3.590 3.590 0 -0.15(-4.01%)
Nov 14, 2012 3.740 3.740 3.740 3.740 500 -0.03(-0.80%)
Nov 13, 2012 3.770 3.770 3.770 3.770 1,100 +0.00(+0.00%)
Nov 09, 2012 3.770 3.770 3.770 3.770 0 +0.03(+0.80%)
Nov 08, 2012 3.760 3.760 3.740 3.740 800 -0.02(-0.53%)
Nov 07, 2012 3.760 3.760 3.760 3.760 800 +0.01(+0.27%)
Nov 06, 2012 3.700 3.800 3.700 3.750 11,400 +0.04(+1.08%)
Nov 05, 2012 3.710 3.710 3.710 3.710 800 +0.16(+4.51%)
Nov 02, 2012 3.550 3.550 3.550 3.550 100 +0.01(+0.28%)
Oct 31, 2012 3.540 3.540 3.540 0 +0.06(+1.72%)
Oct 25, 2012 3.480 3.480 3.480 0 -0.01(-0.29%)
Oct 23, 2012 3.490 3.490 3.490 0 +0.01(+0.29%)
Oct 19, 2012 3.480 3.480 3.480 3.480 12,400 +0.01(+0.29%)
Oct 18, 2012 3.470 3.470 3.450 3.470 900 +0.02(+0.58%)
Oct 17, 2012 3.440 3.450 3.440 3.450 10,900 -0.10(-2.82%)
Oct 16, 2012 3.550 3.550 3.550 3.550 250 +0.00(+0.00%)
Oct 15, 2012 3.620 3.620 3.510 3.550 844 -0.14(-3.79%)
Oct 12, 2012 3.690 3.690 3.580 3.690 3,670 +0.02(+0.54%)
Oct 11, 2012 3.580 3.670 3.560 3.670 2,800 +0.09(+2.51%)
Oct 09, 2012 3.580 3.580 3.580 0 +0.14(+4.07%)
Oct 08, 2012 3.560 3.560 3.440 3.440 2,310 -0.17(-4.71%)
Oct 06, 2012 3.600 3.610 3.600 3.610 3,300 +0.00(+0.00%)
Oct 05, 2012 3.600 3.610 3.600 3.610 3,300 +0.06(+1.69%)
Oct 04, 2012 3.440 3.550 3.440 3.550 1,100 +0.02(+0.57%)
Oct 03, 2012 3.410 3.530 3.410 3.530 12,700 -0.07(-1.94%)
Oct 02, 2012 3.650 3.650 3.600 3.600 1,500 -0.02(-0.55%)
Oct 01, 2012 3.550 3.620 3.550 3.620 5,100 +0.08(+2.26%)
Sep 28, 2012 3.660 3.660 3.540 3.540 8,150 -0.14(-3.80%)
Sep 27, 2012 3.760 3.760 3.680 3.680 6,584 -0.10(-2.65%)
Sep 26, 2012 3.780 3.780 3.780 3.780 2,500 -0.01(-0.26%)
Sep 24, 2012 3.790 3.790 3.790 0 +0.19(+5.28%)
Sep 21, 2012 3.590 3.600 3.590 3.600 600 +0.03(+0.84%)
Sep 20, 2012 3.570 3.570 3.570 3.570 1,800 -0.08(-2.19%)
Sep 19, 2012 3.550 3.650 3.550 3.650 2,900 +0.15(+4.29%)
Sep 18, 2012 3.580 3.590 3.500 3.500 14,600 -0.14(-3.85%)
Sep 17, 2012 3.640 3.640 3.640 3.640 1,400 -0.03(-0.82%)
Sep 14, 2012 3.560 3.670 3.560 3.670 7,100 +0.21(+6.07%)
Sep 13, 2012 3.570 3.570 3.460 3.460 3,200 -0.17(-4.68%)
Sep 12, 2012 3.630 3.650 3.620 3.630 9,150 +0.05(+1.40%)
Sep 11, 2012 3.580 3.580 3.580 3.580 8,287 -0.03(-0.83%)
Sep 10, 2012 3.650 3.650 3.600 3.610 11,592 -0.04(-1.10%)
Sep 07, 2012 3.640 3.650 3.640 3.650 9,840 +0.11(+3.11%)
Sep 06, 2012 3.500 3.540 3.420 3.540 23,550 +0.09(+2.61%)
Sep 05, 2012 3.450 3.450 3.430 3.450 18,400 +0.03(+0.88%)
Sep 04, 2012 3.540 3.540 3.420 3.420 173,100 -0.03(-0.87%)
Aug 31, 2012 3.450 3.450 3.430 3.450 8,775 +0.00(+0.00%)
Aug 30, 2012 3.450 3.450 3.450 3.450 28,974 -0.09(-2.54%)
Aug 29, 2012 3.540 3.550 3.520 3.540 6,300 +0.11(+3.21%)
Aug 27, 2012 3.430 3.430 3.410 3.430 11,242 +0.18(+5.54%)
Aug 24, 2012 3.300 3.300 3.180 3.250 8,085 +0.05(+1.56%)
Aug 23, 2012 3.200 3.200 3.200 3.200 400 -0.08(-2.44%)
Aug 22, 2012 3.280 3.280 3.280 3.280 1,300 -0.02(-0.61%)
Aug 21, 2012 3.290 3.300 3.290 3.300 1,200 +0.12(+3.77%)
Aug 20, 2012 3.190 3.250 3.170 3.180 10,875 +0.11(+3.58%)
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.