Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aac Acoustic Tec ADR (OP: AACAY )

3.865 +0.015 (+0.38%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	93.21	94.14	93.21	94.14	1,689	+3.79(+4.19%)
Jul 28, 2016	91.00	91.00	89.19	90.35	11,713	+0.35(+0.39%)
Jul 27, 2016	90.00	90.00	89.16	90.00	3,272	+1.00(+1.12%)
Jul 26, 2016	87.68	89.00	87.68	89.00	1,961	+1.08(+1.23%)
Jul 25, 2016	88.50	88.50	87.92	87.92	23,597	-1.48(-1.66%)
Jul 22, 2016	89.65	90.25	89.40	89.40	1,593	+0.49(+0.56%)
Jul 21, 2016	88.66	90.25	88.66	88.91	14,575	-0.09(-0.10%)
Jul 20, 2016	89.05	89.24	88.11	89.00	2,355	+2.93(+3.40%)
Jul 19, 2016	86.02	87.52	86.02	86.07	1,471	-0.03(-0.03%)
Jul 18, 2016	86.10	86.10	86.10	86.10	4,574	-0.76(-0.87%)
Jul 15, 2016	88.00	88.00	86.77	86.86	10,918	-0.54(-0.62%)
Jul 14, 2016	87.01	87.52	87.01	87.40	5,099	+2.00(+2.34%)
Jul 13, 2016	85.49	85.49	85.41	85.41	1,432	-1.30(-1.49%)
Jul 12, 2016	87.42	87.42	85.77	86.70	6,105	+2.25(+2.66%)
Jul 11, 2016	84.56	85.31	84.42	84.45	1,705	-0.31(-0.36%)
Jul 08, 2016	84.42	85.40	84.42	84.76	1,971	+1.51(+1.81%)
Jul 07, 2016	82.80	83.25	82.80	83.25	1,250	-1.52(-1.79%)
Jul 05, 2016	84.59	84.77	84.59	84.77	1,162	-0.02(-0.02%)
Jul 01, 2016		84.79	84.79	84.79	0	+0.29(+0.34%)
Jun 30, 2016	84.75	84.95	84.50	84.50	2,086	+2.05(+2.49%)
Jun 29, 2016	82.37	82.70	82.37	82.45	5,530	+0.74(+0.91%)
Jun 28, 2016	80.65	81.71	80.65	81.71	2,665	+0.96(+1.19%)
Jun 27, 2016	80.45	81.08	80.08	80.75	2,672	-5.00(-5.83%)
Jun 24, 2016	85.80	86.08	84.75	85.75	2,331	-0.56(-0.65%)
Jun 23, 2016	86.05	86.31	85.35	86.31	2,742	-1.61(-1.83%)
Jun 22, 2016	87.38	87.92	87.30	87.92	1,594	+1.96(+2.28%)
Jun 21, 2016	85.17	86.20	85.17	85.96	3,260	+0.78(+0.92%)
Jun 20, 2016	84.24	85.17	84.24	85.17	1,396	+0.66(+0.79%)
Jun 17, 2016	83.90	84.51	83.85	84.51	1,969	+1.28(+1.54%)
Jun 16, 2016	83.07	83.23	83.07	83.23	1,435	+0.29(+0.35%)
Jun 15, 2016	83.28	83.58	82.69	82.94	3,817	+1.91(+2.36%)
Jun 14, 2016	81.35	81.58	81.03	81.03	4,196	+1.04(+1.30%)
Jun 13, 2016	80.88	80.88	79.99	79.99	1,635	-1.89(-2.31%)
Jun 10, 2016	82.10	82.10	81.80	81.88	1,672	-1.87(-2.23%)
Jun 09, 2016	83.61	84.44	83.61	83.75	2,302	-1.83(-2.13%)
Jun 07, 2016		85.58	85.58	85.58	960	+2.12(+2.54%)
Jun 06, 2016	83.28	83.48	83.28	83.46	16,446	+0.81(+0.98%)
Jun 03, 2016	82.82	82.95	82.62	82.65	1,665	-0.59(-0.71%)
Jun 02, 2016	83.11	83.75	83.11	83.24	9,009	+2.26(+2.79%)
May 31, 2016		80.98	80.98	80.98	1,001	+5.37(+7.11%)
May 27, 2016		75.61	75.61	75.61	0	+0.10(+0.13%)
May 26, 2016	75.48	76.29	75.48	75.51	2,084	-2.58(-3.31%)
May 25, 2016	77.47	78.09	77.47	78.09	2,363	+0.06(+0.08%)
May 24, 2016	77.50	78.05	77.50	78.03	2,675	+0.91(+1.18%)
May 23, 2016	77.17	77.54	77.12	77.12	2,225	+0.34(+0.44%)
May 20, 2016	76.78	76.78	76.78	76.78	1,329	-0.19(-0.25%)
May 19, 2016	77.34	77.36	76.97	76.97	1,386	+0.17(+0.23%)
May 18, 2016	76.73	77.12	76.73	76.80	1,907	-0.81(-1.05%)
May 17, 2016	77.15	77.65	77.15	77.61	14,789	-0.15(-0.19%)
May 16, 2016	77.50	77.79	77.20	77.76	9,550	+2.70(+3.59%)
May 13, 2016	75.08	75.08	75.00	75.06	1,494	+1.36(+1.85%)
May 12, 2016	73.38	74.17	73.38	73.70	1,353	+1.14(+1.57%)
May 11, 2016	71.55	72.56	71.55	72.56	1,755	+2.02(+2.86%)
May 10, 2016	70.32	70.54	70.17	70.54	977	+0.57(+0.81%)
May 09, 2016	69.88	69.97	69.70	69.97	1,361	+2.53(+3.75%)
May 06, 2016	67.44	67.44	67.44	67.44	864	+0.28(+0.42%)
May 05, 2016	67.29	67.42	67.16	67.16	1,688	-1.68(-2.44%)
May 04, 2016	68.95	69.08	68.84	68.84	1,878	-0.49(-0.71%)
May 03, 2016	69.32	70.00	69.32	69.33	1,816	-0.03(-0.04%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aac Acoustic Tec ADR (OP: AACAY )

Historical Prices