Financial News
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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 5.270 | 5.270 | 5.270 | 0 | -0.08(-1.50%) | |
| Dec 30, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 2,000 | +0.02(+0.38%) |
| Dec 29, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.09(+1.72%) |
| Dec 22, 2014 | 5.240 | 5.240 | 5.240 | 0 | +0.05(+0.92%) | |
| Dec 18, 2014 | 5.192 | 5.192 | 5.192 | 0 | -0.14(-2.59%) | |
| Dec 15, 2014 | 5.430 | 5.430 | 5.330 | 5.330 | 500 | -0.14(-2.49%) |
| Dec 12, 2014 | 5.485 | 5.485 | 5.450 | 5.466 | 3,500 | -0.13(-2.39%) |
| Dec 05, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.02(+0.36%) | |
| Dec 04, 2014 | 5.580 | 5.580 | 5.580 | 5.580 | 6,000 | +0.06(+1.16%) |
| Dec 03, 2014 | 5.540 | 5.540 | 5.500 | 5.516 | 9,892 | -0.43(-7.29%) |
| Nov 28, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.06(-0.98%) | |
| Nov 26, 2014 | 6.009 | 6.009 | 6.009 | 0 | +0.15(+2.54%) | |
| Nov 25, 2014 | 5.849 | 5.860 | 5.849 | 5.860 | 2,360 | +0.19(+3.35%) |
| Nov 24, 2014 | 5.670 | 5.670 | 5.650 | 5.670 | 9,720 | -0.05(-0.94%) |
| Nov 20, 2014 | 5.724 | 5.724 | 5.724 | 0 | +0.19(+3.51%) | |
| Nov 19, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 1,000 | -0.04(-0.72%) |
| Nov 18, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 1,979 | -0.04(-0.71%) |
| Nov 17, 2014 | 5.708 | 5.708 | 5.610 | 11,175 | -0.10(-1.72%) | |
| Nov 14, 2014 | 5.708 | 5.708 | 5.708 | 11,175 | +0.09(+1.57%) | |
| Nov 13, 2014 | 5.710 | 5.710 | 5.620 | 5.620 | 2,500 | -0.01(-0.18%) |
| Nov 10, 2014 | 5.630 | 5.630 | 5.630 | 4,242 | -0.35(-5.92%) | |
| Nov 07, 2014 | 5.890 | 6.020 | 5.890 | 5.984 | 3,800 | -0.07(-1.09%) |
| Nov 06, 2014 | 6.050 | 6.050 | 6.050 | 6.050 | 1,405 | +0.14(+2.37%) |
| Nov 05, 2014 | 5.910 | 5.910 | 5.910 | 5.910 | 500 | -0.09(-1.50%) |
| Nov 04, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.08(-1.32%) |
| Nov 03, 2014 | 6.090 | 6.090 | 6.080 | 6.080 | 3,000 | +0.28(+4.83%) |
| Oct 30, 2014 | 5.800 | 5.800 | 5.800 | 6,686 | +0.20(+3.57%) | |
| Oct 27, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.08(+1.45%) | |
| Oct 20, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 900 | +0.02(+0.36%) |
| Oct 17, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 4,012 | -0.04(-0.72%) |
| Oct 14, 2014 | 5.540 | 5.540 | 5.540 | 5.540 | 500 | +0.05(+0.91%) |
| Oct 13, 2014 | 5.570 | 5.570 | 5.490 | 5.490 | 4,679 | -0.31(-5.34%) |
| Oct 07, 2014 | 5.800 | 5.800 | 5.800 | 0 | +0.12(+2.11%) | |
| Oct 06, 2014 | 5.680 | 5.680 | 5.680 | 5.680 | 1,618 | +0.02(+0.28%) |
| Oct 03, 2014 | 5.680 | 5.690 | 5.664 | 5.664 | 14,085 | -0.04(-0.63%) |
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.
