Aac Tech Holdings (OP: AACAF )
3.020
-0.120
(-3.82%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Dec 16, 2016 | 8.630 | 8.630 | 8.630 | 0 | -0.30(-3.36%) | |
Nov 29, 2016 | 8.930 | 8.930 | 8.930 | 0 | +0.10(+1.13%) | |
Nov 28, 2016 | 8.830 | 8.830 | 8.830 | 8.830 | 1,000 | +0.05(+0.57%) |
Nov 16, 2016 | 8.780 | 8.780 | 8.780 | 0 | +0.02(+0.23%) | |
Nov 09, 2016 | 8.760 | 8.760 | 8.760 | 0 | -0.29(-3.20%) | |
Nov 07, 2016 | 9.050 | 9.050 | 9.050 | 0 | +0.28(+3.19%) | |
Nov 04, 2016 | 8.770 | 8.820 | 8.770 | 8.770 | 1,606 | -0.36(-3.94%) |
Nov 03, 2016 | 9.130 | 9.130 | 9.130 | 9.130 | 200 | -0.16(-1.72%) |
Nov 01, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.86(-8.47%) | |
Oct 21, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.38(+3.89%) | |
Oct 18, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) | |
Oct 14, 2016 | 9.760 | 9.760 | 9.760 | 0 | +0.04(+0.41%) | |
Oct 13, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 14,187 | -0.93(-8.73%) |
Oct 03, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 30,054 | +0.00(+0.00%) |
Sep 27, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.16(+1.53%) | |
Sep 21, 2016 | 10.49 | 10.49 | 10.49 | 10.49 | 520 | -0.25(-2.33%) |
Sep 20, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 500 | -0.28(-2.54%) |
Sep 09, 2016 | 11.02 | 11.02 | 11.02 | 0 | -0.56(-4.84%) | |
Sep 08, 2016 | 11.58 | 11.58 | 11.58 | 11.58 | 2,010 | +0.22(+1.94%) |
Sep 07, 2016 | 11.36 | 11.36 | 11.36 | 11.36 | 520 | -0.13(-1.13%) |
Aug 31, 2016 | 11.49 | 11.49 | 11.49 | 0 | -0.12(-1.03%) | |
Aug 30, 2016 | 11.62 | 11.62 | 11.57 | 11.61 | 2,550 | +0.38(+3.38%) |
Aug 29, 2016 | 11.22 | 11.23 | 11.22 | 11.23 | 3,500 | +0.77(+7.35%) |
Aug 26, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 400 | +0.15(+1.47%) |
Aug 25, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 2,564 | -0.24(-2.27%) |
Aug 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Aug 22, 2016 | 10.45 | 10.55 | 10.45 | 10.55 | 1,800 | +0.24(+2.33%) |
Aug 16, 2016 | 10.31 | 10.31 | 10.31 | 15 | +0.22(+2.17%) | |
Aug 15, 2016 | 10.11 | 10.12 | 10.09 | 10.09 | 1,687 | +0.01(+0.11%) |
Aug 12, 2016 | 9.890 | 10.08 | 9.890 | 10.08 | 1,932 | +0.31(+3.17%) |
Aug 08, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 9.630 | 9.770 | 9.630 | 9.770 | 1,600 | +0.34(+3.61%) |
Aug 04, 2016 | 9.430 | 9.430 | 9.430 | 9.430 | 800 | +0.02(+0.21%) |
Aug 03, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 650 | +0.11(+1.18%) |
Aug 01, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) | |
Jul 29, 2016 | 9.260 | 9.320 | 9.260 | 9.320 | 3,572 | +0.30(+3.38%) |
Jul 27, 2016 | 9.015 | 9.015 | 9.015 | 0 | +0.07(+0.73%) | |
Jul 25, 2016 | 8.950 | 8.950 | 8.950 | 27 | -0.17(-1.86%) | |
Jul 22, 2016 | 8.940 | 9.120 | 8.940 | 9.120 | 979 | +0.46(+5.31%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.660 | 0 | +0.03(+0.35%) | |
Jul 18, 2016 | 8.630 | 8.630 | 8.630 | 8.630 | 3,980 | -0.07(-0.80%) |
Jul 15, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 800 | +0.25(+2.96%) |
Jun 30, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.28(+3.40%) | |
Jun 28, 2016 | 8.172 | 8.172 | 8.172 | 0 | -0.38(-4.42%) | |
Jun 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Jun 21, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Jun 20, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.40(+4.94%) |
Jun 14, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) | |
Jun 10, 2016 | 8.070 | 8.070 | 8.070 | 0 | -0.49(-5.72%) | |
Jun 08, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.10(-1.15%) | |
Jun 07, 2016 | 8.660 | 8.660 | 8.660 | 8.660 | 650 | +0.29(+3.46%) |
Jun 03, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) | |
Jun 02, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 988 | +0.15(+1.85%) |
Jun 01, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 800 | +0.07(+0.87%) |
May 31, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 531 | +0.51(+6.78%) |
May 26, 2016 | 7.520 | 7.520 | 7.520 | 0 | -0.37(-4.69%) | |
May 25, 2016 | 7.790 | 7.890 | 7.790 | 7.890 | 1,443 | +0.24(+3.14%) |
May 23, 2016 | 7.650 | 7.650 | 7.650 | 30 | -0.08(-1.02%) | |
May 20, 2016 | 7.748 | 7.810 | 7.729 | 7.729 | 1,978 | +0.01(+0.12%) |
May 17, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.39%) | |
May 16, 2016 | 7.690 | 7.690 | 7.690 | 7.690 | 21,654 | +0.72(+10.33%) |
May 10, 2016 | 6.970 | 6.970 | 6.970 | 0 | +0.04(+0.58%) | |
May 09, 2016 | 6.930 | 6.930 | 6.930 | 6.930 | 2,000 | +0.30(+4.52%) |
May 06, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 188 | -0.31(-4.47%) |
Apr 28, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.05(-0.72%) | |
Apr 26, 2016 | 6.990 | 6.990 | 6.990 | 0 | -0.01(-0.14%) | |
Apr 25, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,248 | -0.49(-6.52%) |
Apr 08, 2016 | 7.488 | 7.488 | 7.488 | 0 | +0.02(+0.24%) | |
Apr 07, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 200 | +0.03(+0.40%) |
Apr 06, 2016 | 7.400 | 7.440 | 7.400 | 7.440 | 2,301 | -0.06(-0.80%) |
Apr 05, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 489 | -0.03(-0.40%) |
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%) |
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.
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.