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 )

3.130 +0.070 (+2.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 (%)
Aug 31, 2020 6.242 6.370 6.160 6.210 35,991 -0.08(-1.27%)
Aug 28, 2020 6.310 6.420 6.200 6.290 17,700 -0.02(-0.32%)
Aug 27, 2020 6.340 6.370 6.310 6.310 21,026 +0.20(+3.27%)
Aug 26, 2020 6.300 6.300 6.090 6.110 33,411 -0.20(-3.16%)
Aug 25, 2020 6.270 6.310 6.210 6.310 72,793 -0.30(-4.54%)
Aug 24, 2020 6.830 6.950 6.600 6.610 75,295 -0.25(-3.64%)
Aug 21, 2020 6.955 7.080 6.840 6.860 63,300 -0.21(-2.97%)
Aug 20, 2020 6.970 7.100 6.970 7.070 56,257 +0.19(+2.76%)
Aug 19, 2020 6.870 6.980 6.870 6.880 102,373 -0.14(-1.99%)
Aug 18, 2020 7.270 7.270 7.010 7.020 22,440 -0.29(-3.97%)
Aug 17, 2020 7.200 7.320 7.200 7.310 17,531 +0.08(+1.18%)
Aug 14, 2020 7.160 7.240 7.160 7.225 23,400 -0.04(-0.48%)
Aug 13, 2020 7.210 7.300 7.210 7.260 28,027 -0.08(-1.09%)
Aug 12, 2020 7.480 7.480 7.240 7.340 47,347 -0.06(-0.81%)
Aug 11, 2020 7.450 7.510 7.400 7.400 33,830 -0.01(-0.13%)
Aug 10, 2020 7.320 7.560 7.320 7.410 24,800 -0.38(-4.88%)
Aug 07, 2020 7.980 7.980 7.710 7.790 33,900 -0.17(-2.14%)
Aug 06, 2020 8.080 8.080 7.890 7.960 26,694 -0.05(-0.63%)
Aug 05, 2020 7.980 8.080 7.980 8.010 45,130 +0.05(+0.63%)
Aug 04, 2020 7.850 7.960 7.850 7.960 53,090 -0.01(-0.13%)
Aug 03, 2020 8.050 8.050 7.850 7.970 92,650 +0.15(+1.92%)
Jul 31, 2020 7.905 8.000 7.770 7.820 17,500 +0.22(+2.89%)
Jul 30, 2020 7.593 7.690 7.490 7.600 33,806 +0.07(+1.00%)
Jul 29, 2020 7.650 7.650 7.470 7.525 21,175 +0.15(+1.96%)
Jul 28, 2020 7.440 7.440 7.360 7.380 25,664 +0.07(+0.92%)
Jul 27, 2020 7.180 7.450 7.180 7.312 46,017 -0.04(-0.51%)
Jul 24, 2020 7.375 7.510 7.240 7.350 69,500 -0.20(-2.68%)
Jul 23, 2020 7.660 7.768 7.540 7.553 47,605 +0.49(+6.90%)
Jul 22, 2020 6.730 7.080 6.730 7.065 111,686 -0.14(-2.01%)
Jul 21, 2020 7.480 7.480 7.170 7.210 42,550 +0.25(+3.59%)
Jul 20, 2020 6.760 7.030 6.760 6.960 41,390 +0.21(+3.19%)
Jul 17, 2020 6.695 6.800 6.640 6.745 41,700 -0.05(-0.81%)
Jul 16, 2020 6.650 6.920 6.650 6.800 28,682 -0.29(-4.09%)
Jul 15, 2020 7.000 7.280 7.000 7.090 44,977 -0.54(-7.07%)
Jul 14, 2020 7.750 7.750 7.520 7.630 34,527 -0.09(-1.17%)
Jul 13, 2020 7.680 7.900 7.680 7.720 41,999 +0.08(+1.05%)
Jul 10, 2020 8.090 8.090 7.540 7.640 25,000 -0.13(-1.67%)
Jul 09, 2020 7.875 8.010 7.730 7.770 27,414 +0.11(+1.44%)
Jul 08, 2020 7.580 7.670 7.580 7.660 20,588 +0.29(+3.99%)
Jul 07, 2020 7.160 7.610 7.160 7.366 23,518 -0.07(-0.99%)
Jul 06, 2020 7.350 7.750 7.350 7.440 39,260 +1.15(+18.28%)
Jul 02, 2020 6.070 6.330 6.070 6.290 39,300 +0.14(+2.27%)
Jul 01, 2020 6.000 6.210 6.000 6.150 39,696 +0.09(+1.42%)
Jun 30, 2020 6.000 6.180 6.000 6.064 30,504 -0.10(-1.56%)
Jun 29, 2020 6.310 6.310 6.000 6.160 32,376 -0.01(-0.16%)
Jun 26, 2020 6.130 6.610 6.130 6.170 48,300 -0.06(-0.96%)
Jun 25, 2020 6.550 6.550 6.190 6.230 41,947 -0.02(-0.32%)
Jun 24, 2020 6.455 6.750 6.160 6.250 31,926 +0.26(+4.34%)
Jun 23, 2020 5.930 6.350 5.930 5.990 16,223 -0.07(-1.16%)
Jun 22, 2020 6.035 6.430 6.000 6.060 30,094 +0.20(+3.50%)
Jun 19, 2020 5.870 5.970 5.700 5.855 29,300 +0.31(+5.50%)
Jun 18, 2020 5.340 5.590 5.340 5.550 13,486 +0.10(+1.83%)
Jun 17, 2020 5.330 5.460 5.330 5.450 51,621 -0.00(-0.09%)
Jun 16, 2020 5.390 5.588 5.390 5.455 14,532 +0.12(+2.35%)
Jun 15, 2020 5.600 5.600 5.220 5.330 26,647 -0.01(-0.19%)
Jun 12, 2020 5.370 5.370 5.270 5.340 60,000 +0.09(+1.71%)
Jun 11, 2020 5.880 5.880 5.170 5.250 30,751 -0.24(-4.37%)
Jun 10, 2020 5.580 5.580 5.400 5.490 29,733 +0.00(+0.00%)
Jun 09, 2020 5.290 5.525 5.290 5.490 50,179 -0.22(-3.85%)
Jun 08, 2020 5.750 6.000 5.500 5.710 26,913 +0.09(+1.60%)
Jun 05, 2020 5.600 5.650 5.430 5.620 56,300 +0.33(+6.24%)
Jun 04, 2020 5.450 5.450 5.220 5.290 33,320 -0.19(-3.47%)
Jun 03, 2020 5.790 5.790 5.440 5.480 37,477 +0.02(+0.33%)
Jun 02, 2020 5.305 5.480 5.305 5.462 50,648 +0.15(+2.86%)
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.