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 )

3.235 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 2.180 2.200 2.180 2.187 9,304 -0.02(-1.04%)
Feb 27, 2023 2.200 2.240 2.200 2.210 3,736 +0.02(+0.68%)
Feb 24, 2023 2.200 2.209 2.190 2.195 5,113 -0.06(-2.44%)
Feb 23, 2023 2.270 2.270 2.230 2.250 32,321 +0.03(+1.35%)
Feb 22, 2023 2.230 2.240 2.220 2.220 78,667 -0.02(-0.89%)
Feb 21, 2023 2.290 2.290 2.240 2.240 12,016 -0.04(-1.97%)
Feb 17, 2023 2.290 2.290 2.280 2.285 29,957 -0.06(-2.77%)
Feb 16, 2023 2.330 2.375 2.330 2.350 9,832 +0.00(+0.00%)
Feb 15, 2023 2.375 2.388 2.350 2.350 8,844 -0.03(-1.26%)
Feb 14, 2023 2.385 2.385 2.380 2.380 1,575 -0.10(-4.23%)
Feb 13, 2023 2.500 2.500 2.470 2.485 5,763 -0.04(-1.78%)
Feb 10, 2023 2.585 2.585 2.530 2.530 2,781 -0.07(-2.50%)
Feb 09, 2023 2.600 2.639 2.580 2.595 8,433 +0.14(+5.49%)
Feb 08, 2023 2.570 2.570 2.460 2.460 2,733 -0.07(-2.77%)
Feb 07, 2023 2.510 2.550 2.500 2.530 9,558 -0.01(-0.39%)
Feb 06, 2023 2.550 2.550 2.500 2.540 5,438 -0.10(-3.81%)
Feb 03, 2023 2.670 2.670 2.640 2.640 5,073 -0.01(-0.36%)
Feb 02, 2023 2.650 2.667 2.650 2.650 3,242 -0.02(-0.75%)
Feb 01, 2023 2.670 2.670 2.640 2.670 29,804 +0.09(+3.39%)
Jan 31, 2023 2.570 2.615 2.570 2.583 1,630 -0.01(-0.29%)
Jan 30, 2023 2.635 2.635 2.590 2.590 4,289 -0.14(-5.13%)
Jan 27, 2023 2.730 2.730 2.730 2.730 929 -0.07(-2.50%)
Jan 26, 2023 2.781 2.820 2.781 2.800 8,884 +0.07(+2.56%)
Jan 25, 2023 2.680 2.740 2.680 2.730 7,959 -0.02(-0.55%)
Jan 24, 2023 2.750 2.760 2.710 2.745 4,590 -0.01(-0.54%)
Jan 23, 2023 2.750 2.799 2.720 2.760 7,751 +0.05(+2.03%)
Jan 20, 2023 2.720 2.720 2.680 2.705 7,055 +0.13(+5.05%)
Jan 19, 2023 2.551 2.585 2.551 2.575 5,523 +0.02(+0.59%)
Jan 18, 2023 2.635 2.690 2.560 2.560 33,429 +0.05(+1.99%)
Jan 17, 2023 2.520 2.609 2.510 2.510 70,740 +0.26(+11.56%)
Jan 13, 2023 2.230 2.250 2.220 2.250 14,360 +0.07(+3.21%)
Jan 12, 2023 2.190 2.190 2.180 2.180 10,086 -0.03(-1.56%)
Jan 11, 2023 2.200 2.240 2.170 2.215 7,579 +0.04(+2.05%)
Jan 10, 2023 2.170 2.170 2.120 2.170 63,399 +0.04(+2.12%)
Jan 09, 2023 2.150 2.185 2.110 2.125 19,668 +0.00(+0.00%)
Jan 06, 2023 2.100 2.125 2.100 2.125 6,427 +0.02(+0.71%)
Jan 05, 2023 2.150 2.150 2.030 2.110 18,503 -0.13(-5.80%)
Jan 04, 2023 2.260 2.290 2.200 2.240 39,418 +0.00(+0.00%)
Jan 03, 2023 2.230 2.240 2.200 2.240 8,150 +0.04(+1.82%)
Dec 30, 2022 2.215 2.230 2.200 2.200 9,675 -0.03(-1.35%)
Dec 29, 2022 2.160 2.230 2.150 2.230 9,043 +0.09(+4.21%)
Dec 28, 2022 2.190 2.190 2.130 2.140 45,595 +0.01(+0.47%)
Dec 27, 2022 2.060 2.200 2.060 2.130 22,420 +0.00(+0.00%)
Dec 23, 2022 2.090 2.155 2.090 2.130 10,530 +0.04(+1.91%)
Dec 22, 2022 2.146 2.146 2.090 2.090 11,765 -0.03(-1.18%)
Dec 21, 2022 2.090 2.130 2.060 2.115 15,134 -0.00(-0.24%)
Dec 20, 2022 2.140 2.200 2.100 2.120 110,926 -0.02(-0.93%)
Dec 19, 2022 2.140 2.140 2.090 2.140 14,973 -0.06(-2.73%)
Dec 16, 2022 2.225 2.225 2.200 2.200 24,502 +0.02(+0.92%)
Dec 15, 2022 2.160 2.220 2.120 2.180 22,651 -0.04(-1.80%)
Dec 14, 2022 2.210 2.220 2.195 2.220 4,388 +0.00(+0.00%)
Dec 13, 2022 2.250 2.340 2.215 2.220 51,082 -0.01(-0.45%)
Dec 12, 2022 2.220 2.240 2.213 2.230 42,268 -0.02(-0.89%)
Dec 09, 2022 2.250 2.250 2.220 2.250 14,315 -0.01(-0.44%)
Dec 08, 2022 2.270 2.280 2.260 2.260 19,162 +0.02(+0.89%)
Dec 07, 2022 2.210 2.240 2.210 2.240 14,909 -0.08(-3.66%)
Dec 06, 2022 2.320 2.330 2.320 2.325 34,675 +0.07(+2.88%)
Dec 05, 2022 2.410 2.410 2.250 2.260 12,741 -0.11(-4.64%)
Dec 02, 2022 2.300 2.370 2.300 2.370 10,233 +0.07(+3.04%)
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.