Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.120 +0.009 (+0.29%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.370 6.430 6.370 6.372 73,622 +0.14(+2.28%)
Oct 30, 2019 6.265 6.265 6.190 6.230 54,399 +0.09(+1.47%)
Oct 29, 2019 6.150 6.170 6.080 6.140 90,146 -0.09(-1.44%)
Oct 28, 2019 6.180 6.290 6.130 6.230 70,561 +0.12(+1.96%)
Oct 25, 2019 6.094 6.150 6.070 6.110 33,700 -0.07(-1.13%)
Oct 24, 2019 6.140 6.190 6.120 6.180 33,531 +0.19(+3.17%)
Oct 23, 2019 5.960 6.050 5.890 5.990 53,481 -0.17(-2.76%)
Oct 22, 2019 6.090 6.200 6.090 6.160 42,945 +0.32(+5.48%)
Oct 21, 2019 5.690 5.850 5.690 5.840 99,407 +0.10(+1.69%)
Oct 18, 2019 5.775 5.790 5.730 5.743 18,300 -0.06(-0.98%)
Oct 17, 2019 5.780 5.840 5.730 5.800 35,895 +0.12(+2.11%)
Oct 16, 2019 5.730 5.730 5.650 5.680 32,818 -0.05(-0.87%)
Oct 15, 2019 5.670 5.770 5.670 5.730 32,111 -0.02(-0.35%)
Oct 14, 2019 5.660 5.850 5.660 5.750 119,476 -0.11(-1.88%)
Oct 11, 2019 5.765 5.900 5.730 5.860 39,300 +0.14(+2.45%)
Oct 10, 2019 5.740 5.740 5.560 5.720 142,930 +0.40(+7.52%)
Oct 09, 2019 5.230 5.340 5.230 5.320 26,814 -0.08(-1.48%)
Oct 08, 2019 5.480 5.480 5.390 5.400 54,265 -0.09(-1.64%)
Oct 07, 2019 5.480 5.620 5.480 5.490 28,993 -0.08(-1.35%)
Oct 04, 2019 5.490 5.580 5.490 5.565 66,400 +0.28(+5.40%)
Oct 03, 2019 5.270 5.360 5.250 5.280 40,505 +0.05(+0.96%)
Oct 02, 2019 5.180 5.260 5.180 5.230 39,799 +0.10(+1.88%)
Oct 01, 2019 5.168 5.190 5.120 5.133 77,129 -0.07(-1.28%)
Sep 30, 2019 5.110 5.340 5.110 5.200 25,878 +0.03(+0.58%)
Sep 27, 2019 5.210 5.285 5.160 5.170 26,900 -0.13(-2.45%)
Sep 26, 2019 5.300 5.370 5.260 5.300 43,249 +0.00(+0.05%)
Sep 25, 2019 5.200 5.340 5.200 5.298 340,130 -0.09(-1.68%)
Sep 24, 2019 5.370 5.480 5.360 5.388 85,597 -0.07(-1.32%)
Sep 23, 2019 5.340 5.470 5.340 5.460 94,035 -0.25(-4.38%)
Sep 20, 2019 5.760 5.880 5.710 5.710 44,900 -0.23(-3.87%)
Sep 19, 2019 6.000 6.000 5.860 5.940 64,451 +0.37(+6.64%)
Sep 18, 2019 5.490 5.650 5.490 5.570 55,700 +0.47(+9.22%)
Sep 17, 2019 5.010 5.130 5.010 5.100 18,483 -0.06(-1.16%)
Sep 16, 2019 5.100 5.230 5.100 5.160 105,151 +0.00(+0.00%)
Sep 13, 2019 5.195 5.260 5.130 5.160 107,500 +0.06(+1.18%)
Sep 12, 2019 5.060 5.200 5.060 5.100 53,045 +0.12(+2.41%)
Sep 11, 2019 4.987 5.070 4.950 4.980 39,320 +0.06(+1.30%)
Sep 10, 2019 4.900 5.060 4.900 4.916 73,421 -0.21(-4.17%)
Sep 09, 2019 5.152 5.180 5.040 5.130 60,846 +0.05(+1.02%)
Sep 06, 2019 5.100 5.140 5.000 5.078 53,300 +0.13(+2.59%)
Sep 05, 2019 4.950 5.030 4.870 4.950 42,815 +0.59(+13.53%)
Sep 04, 2019 4.350 4.420 4.350 4.360 99,374 +0.07(+1.63%)
Sep 03, 2019 4.235 4.300 4.235 4.290 92,278 +0.04(+1.06%)
Aug 30, 2019 4.230 4.350 4.210 4.245 32,100 -0.08(-1.74%)
Aug 29, 2019 4.287 4.320 4.240 4.320 50,731 +0.11(+2.61%)
Aug 28, 2019 4.220 4.250 4.190 4.210 41,136 -0.08(-1.86%)
Aug 27, 2019 4.348 4.420 4.290 4.290 81,304 -0.11(-2.50%)
Aug 26, 2019 4.425 4.490 4.370 4.400 84,229 -0.05(-1.12%)
Aug 23, 2019 4.660 4.660 4.450 4.450 142,900 -0.35(-7.29%)
Aug 22, 2019 4.820 4.880 4.794 4.800 158,535 -0.07(-1.44%)
Aug 21, 2019 4.880 4.930 4.860 4.870 42,073 +0.08(+1.67%)
Aug 20, 2019 4.890 4.890 4.770 4.790 119,319 +0.10(+2.13%)
Aug 19, 2019 4.760 4.760 4.660 4.690 49,178 +0.18(+3.99%)
Aug 16, 2019 4.570 4.570 4.470 4.510 95,800 +0.04(+0.89%)
Aug 15, 2019 4.525 4.550 4.470 4.470 120,360 +0.04(+0.90%)
Aug 14, 2019 4.520 4.520 4.420 4.430 192,166 -0.11(-2.42%)
Aug 13, 2019 4.430 4.660 4.430 4.540 261,480 +0.06(+1.34%)
Aug 12, 2019 4.440 4.500 4.420 4.480 94,371 -0.01(-0.22%)
Aug 09, 2019 4.650 4.650 4.470 4.490 170,600 -0.22(-4.67%)
Aug 08, 2019 4.660 4.740 4.660 4.710 79,260 +0.05(+1.07%)
Aug 07, 2019 4.670 4.685 4.570 4.660 49,597 -0.07(-1.56%)
Aug 06, 2019 4.690 4.800 4.690 4.734 119,431 +0.09(+2.03%)
Aug 05, 2019 4.740 4.910 4.640 4.640 64,393 -0.35(-7.01%)
Aug 02, 2019 5.040 5.040 4.960 4.990 46,600 -0.14(-2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.