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 28, 2020 | 7.650 | 7.650 | 7.650 | 0 | +0.09(+1.19%) | |
Jan 27, 2020 | 7.650 | 7.650 | 7.560 | 7.560 | 400 | -0.54(-6.67%) |
Jan 24, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | +0.01(+0.12%) |
Jan 23, 2020 | 8.090 | 8.090 | 8.090 | 8.090 | 105 | -0.53(-6.15%) |
Jan 21, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 8.620 | 8.620 | 8.620 | 65 | +0.00(+0.00%) | |
Jan 13, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.41(+5.06%) | |
Jan 08, 2020 | 8.205 | 8.205 | 8.205 | 0 | -0.15(-1.85%) | |
Jan 07, 2020 | 8.420 | 8.420 | 8.360 | 8.360 | 1,525 | +0.07(+0.84%) |
Jan 06, 2020 | 8.410 | 8.410 | 8.290 | 8.290 | 1,000 | -0.73(-8.09%) |
Jan 02, 2020 | 9.020 | 9.020 | 9.020 | 0 | +0.50(+5.87%) | |
Dec 31, 2019 | 8.520 | 8.520 | 8.520 | 8.520 | 400 | +0.10(+1.19%) |
Dec 30, 2019 | 8.420 | 8.420 | 8.420 | 8.420 | 100 | +0.15(+1.77%) |
Dec 20, 2019 | 8.274 | 8.274 | 8.274 | 0 | -0.52(-5.87%) | |
Dec 17, 2019 | 8.790 | 8.790 | 8.790 | 0 | +0.56(+6.80%) | |
Dec 12, 2019 | 8.230 | 8.230 | 8.230 | 0 | +1.08(+15.10%) | |
Dec 06, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 7.390 | 7.390 | 7.150 | 7.150 | 202 | -0.17(-2.32%) |
Nov 19, 2019 | 7.320 | 7.320 | 7.320 | 0 | +0.65(+9.69%) | |
Nov 18, 2019 | 6.673 | 6.673 | 6.673 | 6.673 | 203 | +0.36(+5.75%) |
Nov 11, 2019 | 6.310 | 6.310 | 6.310 | 0 | -0.07(-1.09%) | |
Oct 31, 2019 | 6.380 | 6.380 | 6.380 | 0 | +0.23(+3.74%) | |
Oct 24, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.24%) | |
Oct 23, 2019 | 5.810 | 5.810 | 6.015 | 65,520 | +0.21(+3.53%) | |
Oct 17, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.24(+4.22%) | |
Oct 10, 2019 | 5.575 | 5.575 | 5.575 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 5.575 | 5.575 | 5.575 | 0 | +0.17(+3.24%) | |
Oct 04, 2019 | 5.400 | 5.400 | 5.400 | 50 | +0.00(+0.00%) | |
Sep 23, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.30(-5.26%) | |
Sep 20, 2019 | 5.700 | 5.700 | 5.700 | 75 | +0.00(+0.00%) | |
Sep 19, 2019 | 5.700 | 5.700 | 5.700 | 25 | +0.00(+0.00%) | |
Sep 18, 2019 | 5.600 | 5.700 | 5.600 | 5.700 | 300 | +0.39(+7.27%) |
Sep 16, 2019 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 5.314 | 5.314 | 5.314 | 5.314 | 100 | +0.12(+2.38%) |
Sep 12, 2019 | 5.190 | 5.190 | 5.190 | 5.190 | 500 | +0.14(+2.77%) |
Sep 10, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.68(+15.56%) | |
Sep 04, 2019 | 4.370 | 4.370 | 4.370 | 0 | +0.01(+0.23%) | |
Aug 27, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.20(-4.39%) | |
Aug 23, 2019 | 4.560 | 4.560 | 4.560 | 0 | -0.07(-1.51%) | |
Aug 16, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.08(+1.76%) | |
Aug 12, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.00(-0.04%) | |
Aug 09, 2019 | 4.520 | 4.552 | 4.520 | 4.552 | 2,400 | -0.24(-4.94%) |
Aug 06, 2019 | 4.788 | 4.788 | 4.788 | 0 | -0.43(-8.27%) | |
Aug 05, 2019 | 5.220 | 5.220 | 5.220 | 50 | +0.00(+0.00%) | |
Aug 01, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.19(-3.51%) | |
Jul 30, 2019 | 5.410 | 5.410 | 5.410 | 0 | -0.06(-1.10%) | |
Jul 29, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 1,000 | +0.08(+1.48%) |
Jul 11, 2019 | 5.390 | 5.390 | 5.390 | 0 | -0.01(-0.19%) | |
Jun 28, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.15(-2.70%) | |
Jun 11, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.34(+6.43%) | |
Jun 05, 2019 | 5.215 | 5.215 | 5.215 | 0 | +0.04(+0.68%) | |
Jun 04, 2019 | 5.180 | 5.180 | 5.180 | 5.180 | 100 | -0.07(-1.33%) |
May 31, 2019 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
May 30, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 250 | -0.06(-1.12%) |
May 29, 2019 | 5.360 | 5.360 | 5.360 | 5.360 | 600 | -0.14(-2.55%) |
May 20, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
May 17, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -1.28(-19.15%) |
May 16, 2019 | 6.679 | 6.679 | 6.679 | 25 | +0.00(+0.00%) | |
May 06, 2019 | 6.679 | 6.679 | 6.679 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 6.679 | 6.679 | 6.679 | 0 | -0.16(-2.36%) | |
Apr 24, 2019 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 6.840 | 6.840 | 6.840 | 30 | +0.00(+0.00%) | |
Apr 18, 2019 | 6.950 | 6.950 | 6.840 | 6.840 | 4,500 | +0.42(+6.54%) |
Apr 08, 2019 | 6.420 | 6.420 | 6.420 | 0 | +0.36(+5.94%) | |
Apr 01, 2019 | 6.060 | 6.060 | 6.060 | 0 | +0.14(+2.40%) | |
Mar 27, 2019 | 5.918 | 5.918 | 5.918 | 0 | +0.01(+0.14%) | |
Mar 26, 2019 | 5.890 | 5.910 | 5.890 | 5.910 | 488 | -0.08(-1.25%) |
Mar 15, 2019 | 5.985 | 5.985 | 5.985 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 5.985 | 5.985 | 5.985 | 0 | -0.56(-8.63%) | |
Mar 12, 2019 | 6.550 | 6.550 | 6.550 | 10 | +0.00(+0.00%) | |
Mar 06, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.22(+3.56%) | |
Mar 05, 2019 | 6.325 | 6.325 | 6.325 | 6.325 | 532 | +0.33(+5.42%) |
Feb 27, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.45(-6.98%) | |
Feb 26, 2019 | 6.490 | 6.530 | 6.349 | 6.450 | 44,926 | -0.91(-12.36%) |
Feb 25, 2019 | 7.640 | 7.640 | 7.360 | 7.360 | 4,260 | +0.96(+15.00%) |
Feb 19, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.34(+5.61%) | |
Feb 13, 2019 | 6.060 | 6.060 | 6.060 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 6.060 | 6.060 | 6.060 | 0 | -0.07(-1.14%) | |
Feb 05, 2019 | 6.130 | 6.130 | 6.130 | 0 | +0.11(+1.83%) |
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.