Financial News
Aac Tech Holdings (OP: AACAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 5.650 | 5.650 | 5.650 | 0 | -0.13(-2.22%) | |
| Apr 28, 2015 | 5.800 | 5.800 | 5.778 | 5.778 | 2,353 | -0.22(-3.70%) |
| Apr 27, 2015 | 6.050 | 6.050 | 6.000 | 6.000 | 2,517 | -0.05(-0.84%) |
| Apr 24, 2015 | 6.080 | 6.080 | 6.051 | 6.051 | 2,865 | -0.28(-4.41%) |
| Apr 23, 2015 | 6.290 | 6.330 | 6.280 | 6.330 | 2,767 | +0.00(+0.03%) |
| Apr 20, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.42(-6.25%) | |
| Apr 16, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.18(-2.63%) | |
| Apr 14, 2015 | 6.932 | 6.932 | 6.932 | 0 | +0.13(+1.94%) | |
| Apr 10, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.15(-2.16%) | |
| Apr 08, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.39(+5.88%) | |
| Apr 07, 2015 | 6.564 | 6.564 | 6.564 | 6.564 | 140 | +0.43(+7.08%) |
| Mar 31, 2015 | 6.130 | 6.130 | 6.130 | 0 | -0.83(-11.93%) | |
| Mar 19, 2015 | 6.960 | 6.960 | 6.960 | 0 | +0.06(+0.87%) | |
| Mar 18, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 350 | -0.04(-0.58%) |
| Mar 16, 2015 | 6.940 | 6.940 | 6.940 | 0 | +0.26(+3.89%) | |
| Feb 27, 2015 | 6.680 | 6.680 | 6.680 | 0 | -0.06(-0.92%) | |
| Feb 26, 2015 | 6.680 | 6.742 | 6.680 | 6.742 | 800 | +0.28(+4.37%) |
| Feb 25, 2015 | 6.460 | 6.460 | 6.460 | 6.460 | 500 | +0.34(+5.52%) |
| Feb 19, 2015 | 6.122 | 6.122 | 6.122 | 0 | -0.27(-4.19%) | |
| Feb 17, 2015 | 6.390 | 6.390 | 6.390 | 0 | +0.14(+2.24%) | |
| Feb 13, 2015 | 6.250 | 6.250 | 6.250 | 0 | -0.33(-5.02%) | |
| Feb 09, 2015 | 6.580 | 6.580 | 6.580 | 0 | -0.02(-0.30%) | |
| Feb 05, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.03(+0.52%) | |
| Feb 03, 2015 | 6.566 | 6.566 | 6.566 | 0 | +0.23(+3.56%) | |
| Jan 30, 2015 | 6.340 | 6.340 | 6.340 | 0 | -0.04(-0.63%) | |
| Jan 29, 2015 | 6.350 | 6.380 | 6.350 | 6.380 | 1,000 | +0.20(+3.24%) |
| Jan 27, 2015 | 6.180 | 6.180 | 6.180 | 0 | -0.02(-0.32%) | |
| Jan 26, 2015 | 6.200 | 6.200 | 6.200 | 6.200 | 400 | +0.37(+6.35%) |
| Jan 15, 2015 | 5.830 | 5.830 | 5.830 | 0 | -0.18(-3.00%) | |
| Jan 14, 2015 | 6.010 | 6.010 | 6.010 | 6.010 | 1,572 | +0.14(+2.35%) |
| Jan 09, 2015 | 5.872 | 5.872 | 5.872 | 0 | +0.24(+4.30%) | |
| Jan 08, 2015 | 5.630 | 5.630 | 5.630 | 5.630 | 500 | +0.32(+6.03%) |
| Jan 05, 2015 | 5.310 | 5.310 | 5.310 | 0 | +0.04(+0.76%) | |
| 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%) |
| Oct 02, 2014 | 5.680 | 5.700 | 5.680 | 5.700 | 3,000 | -0.05(-0.87%) |
| Sep 30, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.15(-2.54%) | |
| Sep 26, 2014 | 5.900 | 5.900 | 5.900 | 3,420 | +0.05(+0.85%) | |
| Sep 24, 2014 | 5.850 | 5.850 | 5.850 | 0 | -0.06(-1.02%) | |
| Sep 17, 2014 | 5.910 | 5.910 | 5.910 | 0 | -0.03(-0.51%) | |
| Sep 16, 2014 | 5.940 | 5.940 | 5.940 | 5.940 | 11,488 | -0.13(-2.14%) |
| Sep 15, 2014 | 6.070 | 6.070 | 6.070 | 6.070 | 200 | -0.10(-1.62%) |
| Sep 12, 2014 | 6.170 | 6.170 | 6.170 | 6.170 | 550 | -0.23(-3.62%) |
| Sep 08, 2014 | 6.402 | 6.402 | 6.402 | 11,864 | -0.15(-2.26%) | |
| Aug 29, 2014 | 6.550 | 6.550 | 6.550 | 12,757 | +0.38(+6.07%) | |
| Aug 26, 2014 | 6.175 | 6.175 | 6.175 | 0 | +0.08(+1.40%) | |
| Aug 25, 2014 | 6.142 | 6.142 | 6.090 | 6.090 | 3,079 | -0.08(-1.30%) |
| Aug 22, 2014 | 6.180 | 6.180 | 6.170 | 6.170 | 500 | +0.02(+0.33%) |
| Aug 21, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 500 | -0.10(-1.60%) |
| Aug 19, 2014 | 6.250 | 6.250 | 6.250 | 0 | +0.02(+0.32%) | |
| Aug 11, 2014 | 6.230 | 6.230 | 6.230 | 0 | -0.14(-2.20%) | |
| Aug 08, 2014 | 6.320 | 6.320 | 6.320 | 6.370 | 2,350 | +0.11(+1.76%) |
| Aug 07, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 6,665 | +0.04(+0.64%) |
| Aug 06, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 150 | +0.04(+0.65%) |
| Aug 04, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | -0.13(-2.06%) |
| Jul 28, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.02(-0.32%) | |
| Jul 23, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 6,210 | -0.04(-0.63%) |
| Jul 17, 2014 | 6.370 | 6.370 | 6.370 | 676 | +0.03(+0.47%) | |
| Jul 16, 2014 | 6.340 | 6.340 | 6.340 | 6.340 | 2,600 | -0.13(-2.01%) |
| Jul 10, 2014 | 6.470 | 6.470 | 6.470 | 45 | -0.27(-3.97%) | |
| Jul 09, 2014 | 6.737 | 6.737 | 6.737 | 6.737 | 71,156 | +0.03(+0.41%) |
| Jul 07, 2014 | 6.710 | 6.710 | 6.710 | 0 | -0.13(-1.90%) | |
| Jul 02, 2014 | 6.840 | 6.840 | 6.840 | 0 | +0.31(+4.68%) | |
| Jun 24, 2014 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.06%) | |
| Jun 20, 2014 | 6.530 | 6.530 | 6.530 | 0 | -0.04(-0.61%) | |
| Jun 19, 2014 | 6.570 | 6.570 | 6.570 | 6.570 | 1,138 | -0.10(-1.47%) |
| Jun 18, 2014 | 6.668 | 6.668 | 6.668 | 6.668 | 500 | -0.03(-0.48%) |
| Jun 17, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 676 | +0.02(+0.30%) |
| Jun 16, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 1,000 | +0.42(+6.71%) |
| Jun 11, 2014 | 6.260 | 6.260 | 6.260 | 0 | -0.03(-0.48%) | |
| Jun 10, 2014 | 6.290 | 6.290 | 6.290 | 6.290 | 150 | +0.67(+11.92%) |
| May 28, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | -0.14(-2.50%) |
| May 23, 2014 | 5.764 | 5.764 | 5.764 | 40 | +0.13(+2.38%) | |
| May 22, 2014 | 5.630 | 5.630 | 5.630 | 5.630 | 350 | +0.11(+1.99%) |
| May 19, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | -0.08(-1.43%) |
| May 12, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.19(+3.51%) |
| May 09, 2014 | 5.360 | 5.410 | 5.340 | 5.410 | 874 | -0.23(-4.08%) |
| May 08, 2014 | 5.660 | 5.660 | 5.640 | 5.640 | 3,105 | -0.13(-2.25%) |
| May 05, 2014 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.20(+3.59%) |
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.
