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 )

3.110 -0.001 (-0.03%)
Streaming Delayed Price Updated: 10:56 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 (%)
Dec 31, 2018 5.780 5.890 5.660 5.700 295,600 +0.05(+0.88%)
Dec 28, 2018 5.590 5.710 5.550 5.650 146,200 +0.02(+0.36%)
Dec 27, 2018 5.510 5.750 5.510 5.630 248,959 -0.11(-1.92%)
Dec 26, 2018 5.665 5.780 5.520 5.740 180,332 +0.16(+2.87%)
Dec 24, 2018 5.690 5.750 5.560 5.580 103,600 -0.09(-1.67%)
Dec 21, 2018 5.710 5.830 5.650 5.675 138,400 -0.02(-0.26%)
Dec 20, 2018 5.670 5.850 5.660 5.690 127,735 +0.00(+0.00%)
Dec 19, 2018 5.920 5.990 5.590 5.690 141,220 -0.34(-5.72%)
Dec 18, 2018 6.065 6.144 6.000 6.035 356,161 -0.06(-1.07%)
Dec 17, 2018 6.290 6.290 6.060 6.100 193,089 -0.08(-1.29%)
Dec 14, 2018 6.300 6.300 6.100 6.180 166,900 -0.28(-4.26%)
Dec 13, 2018 6.430 6.610 6.430 6.455 153,133 -0.16(-2.42%)
Dec 12, 2018 6.760 6.760 6.530 6.615 270,173 +0.00(+0.08%)
Dec 11, 2018 6.670 6.780 6.480 6.610 774,456 +0.19(+2.88%)
Dec 10, 2018 6.520 6.520 6.290 6.425 166,016 +0.04(+0.71%)
Dec 07, 2018 6.450 6.630 6.360 6.380 152,800 -0.17(-2.60%)
Dec 06, 2018 6.660 6.660 6.420 6.550 99,806 -0.46(-6.63%)
Dec 04, 2018 7.110 7.340 6.980 7.015 138,100 -0.35(-4.75%)
Dec 03, 2018 7.520 7.520 7.290 7.365 90,313 +0.30(+4.25%)
Nov 30, 2018 7.000 7.200 7.000 7.065 114,900 +0.10(+1.36%)
Nov 29, 2018 7.130 7.130 6.910 6.970 60,868 -0.27(-3.73%)
Nov 28, 2018 7.060 7.280 7.060 7.240 98,898 +0.32(+4.55%)
Nov 27, 2018 7.060 7.060 6.830 6.925 114,008 +0.14(+2.06%)
Nov 26, 2018 6.890 6.890 6.750 6.785 73,344 +0.02(+0.22%)
Nov 23, 2018 6.860 6.860 6.600 6.770 25,700 -0.14(-2.03%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.22(+3.29%)
Nov 20, 2018 6.930 6.930 6.650 6.690 68,687 -0.27(-3.88%)
Nov 19, 2018 6.960 7.190 6.960 6.960 60,952 +0.12(+1.75%)
Nov 16, 2018 6.670 6.920 6.670 6.840 76,900 +0.14(+2.09%)
Nov 15, 2018 6.770 6.820 6.560 6.700 112,916 -0.09(-1.33%)
Nov 14, 2018 6.817 6.840 6.700 6.790 111,222 +0.09(+1.34%)
Nov 13, 2018 6.750 6.820 6.470 6.700 88,254 +0.15(+2.29%)
Nov 12, 2018 6.780 6.780 6.510 6.550 149,823 -0.31(-4.45%)
Nov 09, 2018 7.030 7.030 6.810 6.855 52,500 -0.09(-1.37%)
Nov 08, 2018 7.190 7.190 6.950 6.950 126,418 -0.88(-11.30%)
Nov 07, 2018 7.850 7.850 7.570 7.835 116,263 +0.26(+3.50%)
Nov 06, 2018 7.460 7.650 7.460 7.570 91,207 -0.43(-5.37%)
Nov 05, 2018 7.780 8.030 7.780 8.000 124,768 -0.32(-3.90%)
Nov 02, 2018 8.500 8.540 8.232 8.325 73,900 -0.09(-1.01%)
Nov 01, 2018 8.130 8.460 8.130 8.410 73,073 +0.82(+10.80%)
Oct 31, 2018 7.730 7.730 7.560 7.590 73,390 +0.30(+4.12%)
Oct 30, 2018 7.200 7.320 7.080 7.290 68,121 +0.07(+0.97%)
Oct 29, 2018 7.290 7.540 7.150 7.220 101,239 +0.06(+0.91%)
Oct 26, 2018 7.050 7.230 7.050 7.155 66,600 -0.45(-5.92%)
Oct 25, 2018 7.510 7.640 7.420 7.605 150,151 -0.31(-3.98%)
Oct 24, 2018 8.200 8.200 7.920 7.920 119,216 -0.40(-4.81%)
Oct 23, 2018 8.250 8.360 8.100 8.320 70,720 -0.16(-1.94%)
Oct 22, 2018 8.537 8.620 8.410 8.485 57,321 +0.25(+3.10%)
Oct 19, 2018 8.220 8.290 8.130 8.230 49,500 +0.03(+0.30%)
Oct 18, 2018 8.280 8.360 8.150 8.205 80,456 -0.30(-3.58%)
Oct 17, 2018 8.550 8.591 8.470 8.510 61,913 -0.09(-0.99%)
Oct 16, 2018 8.580 8.640 8.430 8.595 117,599 +0.01(+0.12%)
Oct 15, 2018 8.360 8.640 8.360 8.585 380,771 -0.56(-6.12%)
Oct 12, 2018 9.030 9.240 8.720 9.145 135,200 +0.22(+2.46%)
Oct 11, 2018 9.075 9.308 8.820 8.925 105,100 -0.42(-4.55%)
Oct 10, 2018 9.525 9.650 9.350 9.350 813,167 -0.30(-3.11%)
Oct 09, 2018 9.900 9.900 9.630 9.650 139,680 -0.23(-2.33%)
Oct 08, 2018 9.850 9.900 9.730 9.880 94,839 -0.03(-0.35%)
Oct 05, 2018 10.09 10.09 9.850 9.915 56,200 -0.19(-1.83%)
Oct 04, 2018 10.19 10.26 10.05 10.10 1,392,174 +0.05(+0.50%)
Oct 03, 2018 10.05 10.15 10.01 10.05 79,664 -0.06(-0.64%)
Oct 02, 2018 10.30 10.30 10.02 10.12 197,439 -0.24(-2.36%)
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.