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

Auo Corp ADR (OP: AUOTY )

5.690 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2020 2.575 2.575 2.510 2.560 37,696 +0.05(+1.99%)
Apr 29, 2020 2.550 2.600 2.500 2.510 22,185 -0.02(-0.79%)
Apr 28, 2020 2.480 2.570 2.480 2.530 138,924 -0.05(-1.94%)
Apr 27, 2020 2.550 2.600 2.550 2.580 766,606 +0.14(+5.74%)
Apr 24, 2020 2.455 2.455 2.420 2.440 54,100 +0.05(+2.09%)
Apr 23, 2020 2.350 2.455 2.350 2.390 55,736 -0.01(-0.41%)
Apr 22, 2020 2.370 2.420 2.370 2.400 265,942 +0.13(+5.73%)
Apr 21, 2020 2.350 2.350 2.210 2.270 493,042 -0.11(-4.62%)
Apr 20, 2020 2.400 2.450 2.350 2.380 44,518 -0.03(-1.24%)
Apr 17, 2020 2.435 2.435 2.350 2.410 43,500 -0.01(-0.41%)
Apr 16, 2020 2.360 2.450 2.360 2.420 41,728 -0.03(-1.22%)
Apr 15, 2020 2.410 2.480 2.410 2.450 137,184 +0.01(+0.41%)
Apr 14, 2020 2.400 2.450 2.400 2.440 303,627 +0.09(+3.83%)
Apr 13, 2020 2.330 2.375 2.330 2.350 141,725 +0.02(+0.86%)
Apr 09, 2020 2.350 2.360 2.250 2.330 327,500 -0.01(-0.43%)
Apr 08, 2020 2.300 2.400 2.300 2.340 460,729 +0.04(+1.74%)
Apr 07, 2020 2.390 2.390 2.260 2.300 315,115 -0.03(-1.29%)
Apr 06, 2020 2.250 2.330 2.250 2.330 334,954 +0.20(+9.39%)
Apr 03, 2020 2.140 2.200 2.130 2.130 312,700 -0.04(-1.84%)
Apr 02, 2020 1.950 2.170 1.950 2.170 489,372 +0.01(+0.46%)
Apr 01, 2020 2.150 2.200 2.095 2.160 369,861 +0.17(+8.54%)
Mar 31, 2020 2.080 2.080 1.980 1.990 467,565 -0.08(-3.86%)
Mar 30, 2020 2.125 2.130 2.040 2.070 273,812 -0.05(-2.36%)
Mar 27, 2020 2.140 2.200 2.110 2.120 921,000 +0.03(+1.44%)
Mar 26, 2020 2.000 2.138 2.000 2.090 324,059 +0.02(+0.97%)
Mar 25, 2020 2.050 2.120 2.040 2.070 421,271 +0.23(+12.50%)
Mar 24, 2020 1.800 1.950 1.800 1.840 489,383 -0.01(-0.54%)
Mar 23, 2020 1.810 1.990 1.810 1.850 465,624 -0.21(-10.19%)
Mar 20, 2020 2.170 2.200 2.000 2.060 141,100 +0.04(+1.98%)
Mar 19, 2020 2.100 2.100 1.960 2.020 123,707 -0.17(-7.76%)
Mar 18, 2020 2.375 2.375 2.180 2.190 148,680 -0.15(-6.41%)
Mar 17, 2020 2.220 2.380 2.220 2.340 299,850 -0.03(-1.27%)
Mar 16, 2020 2.260 2.470 2.260 2.370 145,970 -0.18(-7.06%)
Mar 13, 2020 2.950 2.950 2.490 2.550 339,500 +0.05(+2.00%)
Mar 12, 2020 2.530 2.600 2.480 2.500 201,560 -0.33(-11.66%)
Mar 11, 2020 2.780 2.850 2.780 2.830 214,313 -0.11(-3.74%)
Mar 10, 2020 2.930 2.950 2.890 2.940 340,820 +0.04(+1.20%)
Mar 09, 2020 2.780 2.980 2.780 2.905 401,572 -0.12(-4.13%)
Mar 06, 2020 3.095 3.100 2.890 3.030 177,300 -0.07(-2.26%)
Mar 05, 2020 3.090 3.140 3.090 3.100 411,900 +0.00(+0.00%)
Mar 04, 2020 3.010 3.120 3.010 3.100 1,236,055 +0.09(+2.99%)
Mar 03, 2020 3.020 3.070 2.990 3.010 178,093 -0.05(-1.51%)
Mar 02, 2020 3.110 3.110 3.010 3.056 166,493 -0.01(-0.46%)
Feb 28, 2020 3.060 3.070 2.960 3.070 206,100 +0.05(+1.66%)
Feb 27, 2020 3.010 3.060 3.000 3.020 87,207 -0.20(-6.21%)
Feb 26, 2020 3.250 3.280 3.200 3.220 191,507 -0.10(-3.01%)
Feb 25, 2020 3.370 3.380 3.280 3.320 514,108 -0.06(-1.78%)
Feb 24, 2020 3.380 3.440 3.300 3.380 106,053 -0.02(-0.59%)
Feb 21, 2020 3.360 3.460 3.350 3.400 32,300 -0.04(-1.16%)
Feb 20, 2020 3.500 3.518 3.440 3.440 47,812 -0.08(-2.27%)
Feb 19, 2020 3.420 3.530 3.420 3.520 124,882 +0.09(+2.62%)
Feb 18, 2020 3.520 3.520 3.420 3.430 28,071 -0.13(-3.65%)
Feb 14, 2020 3.560 3.580 3.550 3.560 56,400 -0.01(-0.28%)
Feb 13, 2020 3.520 3.580 3.520 3.570 123,863 -0.09(-2.46%)
Feb 12, 2020 3.600 3.670 3.600 3.660 132,564 -0.05(-1.35%)
Feb 11, 2020 3.650 3.730 3.640 3.710 164,886 -0.04(-1.07%)
Feb 10, 2020 3.740 3.760 3.730 3.750 471,182 +0.18(+5.04%)
Feb 07, 2020 3.540 3.607 3.540 3.570 21,900 -0.03(-0.83%)
Feb 06, 2020 3.590 3.660 3.590 3.600 54,595 -0.05(-1.37%)
Feb 05, 2020 3.400 3.671 3.400 3.650 150,335 -0.06(-1.62%)
Feb 04, 2020 3.690 3.720 3.660 3.710 218,718 +0.22(+6.30%)
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.