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 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%) | |
| Feb 01, 2019 | 6.020 | 6.020 | 6.020 | 0 | -0.17(-2.67%) | |
| Jan 31, 2019 | 6.070 | 6.185 | 6.070 | 6.185 | 5,923 | -0.20(-3.17%) |
| Jan 30, 2019 | 6.387 | 6.387 | 6.387 | 0 | +0.48(+8.08%) | |
| Jan 22, 2019 | 5.910 | 5.910 | 5.910 | 0 | -0.14(-2.31%) | |
| Jan 18, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.06(+1.00%) |
| Jan 15, 2019 | 5.990 | 5.990 | 5.990 | 0 | +0.18(+3.15%) | |
| Jan 10, 2019 | 5.807 | 5.807 | 5.807 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 5.748 | 5.820 | 5.748 | 5.807 | 68,184 | +0.62(+11.89%) |
| Jan 07, 2019 | 5.190 | 5.190 | 5.190 | 0 | -0.35(-6.32%) | |
| Dec 31, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 5.540 | 5.540 | 5.540 | 5.540 | 3,000 | +0.07(+1.28%) |
| Dec 27, 2018 | 5.470 | 5.470 | 5.470 | 5.470 | 1,000 | -0.15(-2.67%) |
| Dec 24, 2018 | 5.620 | 5.620 | 5.620 | 0 | -1.05(-15.81%) | |
| Dec 19, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 6.675 | 6.675 | 6.675 | 0 | +0.17(+2.69%) | |
| Dec 07, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.17(-2.55%) | |
| Dec 06, 2018 | 6.670 | 6.670 | 6.670 | 6.670 | 150 | -0.61(-8.38%) |
| Dec 04, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 100 | +0.00(+0.00%) |
| Dec 03, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 507 | +0.25(+3.60%) |
| Nov 29, 2018 | 7.027 | 7.027 | 7.027 | 0 | -0.04(-0.60%) | |
| Nov 28, 2018 | 7.070 | 7.070 | 7.070 | 7.070 | 100 | -0.03(-0.42%) |
| Nov 27, 2018 | 6.880 | 7.100 | 6.880 | 7.100 | 950 | +0.53(+8.07%) |
| Nov 20, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 6.570 | 6.570 | 6.570 | 50 | +0.00(+0.00%) | |
| Nov 16, 2018 | 6.570 | 6.570 | 6.570 | 57 | +0.00(+0.00%) | |
| Nov 15, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 130 | -0.25(-3.67%) |
| Nov 14, 2018 | 6.860 | 6.860 | 6.820 | 6.820 | 1,058 | +0.16(+2.40%) |
| Nov 13, 2018 | 6.660 | 6.660 | 6.660 | 6.660 | 1,500 | -1.71(-20.43%) |
| Nov 01, 2018 | 8.370 | 8.370 | 8.370 | 0 | +1.10(+15.13%) | |
| Oct 29, 2018 | 7.270 | 7.270 | 7.270 | 0 | -0.38(-4.97%) | |
| Oct 25, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.96(-11.15%) | |
| Oct 16, 2018 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
| Oct 15, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 69,700 | -0.85(-8.95%) |
| Oct 12, 2018 | 9.500 | 9.500 | 9.500 | 124 | +0.00(+0.00%) | |
| Oct 10, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.66(-6.50%) | |
| Oct 03, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.53(-4.96%) | |
| Sep 27, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 10.60 | 10.69 | 10.60 | 10.69 | 33,500 | +0.51(+5.06%) |
| Sep 25, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 1,025 | +0.11(+1.04%) |
| Sep 24, 2018 | 10.15 | 10.15 | 10.07 | 10.07 | 4,877 | -0.11(-1.08%) |
| Sep 21, 2018 | 10.24 | 10.24 | 10.18 | 10.18 | 400 | +0.27(+2.67%) |
| Sep 18, 2018 | 9.915 | 9.915 | 9.915 | 0 | -0.39(-3.74%) | |
| Sep 14, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.30(+3.00%) | |
| Sep 13, 2018 | 10.14 | 10.14 | 9.980 | 10.00 | 6,501 | +0.11(+1.11%) |
| Sep 12, 2018 | 9.890 | 9.890 | 9.890 | 1 | +0.00(+0.00%) | |
| Sep 11, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 174 | -0.45(-4.35%) |
| Sep 07, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.46(-4.21%) | |
| Sep 06, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 1,505 | +0.01(+0.05%) |
| Sep 05, 2018 | 10.85 | 10.85 | 10.79 | 10.79 | 500 | -0.46(-4.09%) |
| Sep 04, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | +0.54(+4.99%) |
| Aug 30, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.12(+1.08%) | |
| Aug 28, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.06(-0.56%) | |
| Aug 27, 2018 | 10.66 | 10.66 | 10.66 | 10.66 | 400 | +0.03(+0.28%) |
| Aug 24, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 100 | -0.50(-4.54%) |
| Aug 21, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.92(+9.06%) | |
| Aug 20, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 150 | -0.58(-5.38%) |
| Aug 16, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.38(+3.65%) | |
| Aug 15, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.37(-3.43%) |
| Aug 14, 2018 | 10.93 | 10.93 | 10.78 | 10.78 | 825 | -1.59(-12.85%) |
| Aug 09, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.11(+0.90%) | |
| Aug 07, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.22(+1.87%) | |
| Aug 02, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.85(-6.56%) | |
| Jul 31, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.12(+0.98%) | |
| Jul 26, 2018 | 12.76 | 12.76 | 12.76 | 0 | +0.36(+2.86%) | |
| Jul 24, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.25(-1.98%) | |
| Jul 20, 2018 | 12.65 | 12.65 | 12.65 | 0 | -0.67(-5.03%) | |
| Jul 18, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.59(-4.24%) | |
| Jul 17, 2018 | 13.91 | 13.91 | 13.91 | 13.91 | 700 | -0.29(-2.04%) |
| Jul 16, 2018 | 13.86 | 14.20 | 13.86 | 14.20 | 300 | +0.71(+5.26%) |
| Jul 11, 2018 | 13.49 | 13.49 | 13.49 | 40 | -0.17(-1.24%) | |
| Jul 10, 2018 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | +0.44(+3.29%) |
| Jul 05, 2018 | 13.22 | 13.22 | 13.22 | 0 | -0.78(-5.54%) | |
| Jul 03, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.58(+4.32%) | |
| Jun 28, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.42(+3.23%) | |
| Jun 27, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -1.58(-10.84%) |
| Jun 22, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.70(-4.58%) | |
| Jun 15, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.06(+0.39%) | |
| Jun 04, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.19(+1.28%) | |
| Jun 01, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 55,250 | +0.01(+0.08%) |
| May 31, 2018 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.43(+2.91%) |
| May 25, 2018 | 14.59 | 14.59 | 14.59 | 0 | -0.71(-4.64%) | |
| May 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.80(+5.52%) | |
| May 18, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.29(+2.08%) |
| May 16, 2018 | 14.21 | 14.21 | 14.21 | 25,050 | -0.76(-5.08%) | |
| May 09, 2018 | 14.96 | 14.96 | 14.96 | 30,011 | -0.02(-0.13%) | |
| May 08, 2018 | 14.79 | 14.98 | 14.79 | 14.98 | 1,700 | +0.97(+6.96%) |
| May 04, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.38(-2.64%) |
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.
