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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 4.866 | 4.920 | 4.866 | 4.920 | 1,900 | +0.08(+1.74%) |
| Apr 29, 2013 | 4.770 | 4.850 | 4.770 | 4.836 | 2,500 | +0.23(+4.90%) |
| Apr 25, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) |
| Apr 23, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) |
| Apr 22, 2013 | 4.570 | 4.660 | 4.570 | 4.660 | 860 | +0.10(+2.19%) |
| Apr 19, 2013 | 4.570 | 4.570 | 4.550 | 4.560 | 16,700 | -0.18(-3.80%) |
| Apr 18, 2013 | 4.800 | 4.800 | 4.690 | 4.740 | 4,050 | -0.11(-2.27%) |
| Apr 17, 2013 | 4.960 | 4.960 | 4.850 | 4.850 | 500 | -0.19(-3.77%) |
| Apr 16, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.04(+0.80%) |
| Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 850 | +0.10(+2.04%) |
| Apr 12, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 800 | +0.00(+0.00%) |
| Apr 11, 2013 | 4.910 | 4.910 | 4.900 | 4.900 | 4,900 | -0.15(-2.97%) |
| Apr 10, 2013 | 4.860 | 5.050 | 4.860 | 5.050 | 1,200 | +0.25(+5.21%) |
| Apr 09, 2013 | 4.820 | 4.820 | 4.800 | 4.800 | 5,100 | -0.04(-0.83%) |
| Apr 08, 2013 | 4.840 | 4.840 | 4.820 | 4.840 | 1,150 | +0.20(+4.31%) |
| Apr 05, 2013 | 4.710 | 4.710 | 4.640 | 4.640 | 16,490 | -0.10(-2.11%) |
| Apr 03, 2013 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) | |
| Apr 02, 2013 | 4.770 | 4.780 | 4.690 | 4.690 | 22,250 | -0.10(-2.09%) |
| Apr 01, 2013 | 4.860 | 4.860 | 4.750 | 4.790 | 24,118 | -0.07(-1.44%) |
| 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.
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.
