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 (%)
Sep 30, 2022 1.570 1.570 1.510 1.520 213,861 -0.11(-6.75%)
Sep 29, 2022 1.620 1.630 1.567 1.630 153,443 -0.10(-5.78%)
Sep 28, 2022 1.705 1.730 1.690 1.730 252,016 +0.03(+1.76%)
Sep 27, 2022 1.700 1.720 1.650 1.700 570,844 +0.04(+2.41%)
Sep 26, 2022 1.680 1.710 1.660 1.660 357,310 +0.00(+0.00%)
Sep 23, 2022 1.670 1.700 1.620 1.660 302,709 -0.05(-2.92%)
Sep 22, 2022 1.650 1.730 1.650 1.710 221,579 +0.02(+1.18%)
Sep 21, 2022 1.680 1.690 1.640 1.690 217,995 -0.02(-1.17%)
Sep 20, 2022 1.700 1.740 1.690 1.710 486,653 -0.00(-0.06%)
Sep 19, 2022 1.693 1.720 1.693 1.711 329,968 -0.01(-0.52%)
Sep 16, 2022 1.710 1.750 1.700 1.720 356,108 -0.04(-2.27%)
Sep 15, 2022 1.750 1.780 1.740 1.760 318,422 -0.03(-1.68%)
Sep 14, 2022 1.770 1.790 1.760 1.790 224,500 +0.02(+1.13%)
Sep 13, 2022 1.800 1.820 1.770 1.770 262,472 -0.08(-4.32%)
Sep 12, 2022 1.813 1.850 1.800 1.850 227,878 +0.03(+1.65%)
Sep 09, 2022 1.800 1.820 1.790 1.820 276,424 +0.05(+2.82%)
Sep 08, 2022 1.770 1.810 1.770 1.770 196,925 -0.07(-3.80%)
Sep 07, 2022 1.810 1.850 1.810 1.840 424,124 +0.06(+3.37%)
Sep 06, 2022 1.780 1.790 1.760 1.780 249,649 -0.09(-4.81%)
Sep 02, 2022 1.870 1.880 1.850 1.870 835,004 -0.00(-0.27%)
Sep 01, 2022 1.870 1.875 1.850 1.875 279,469 +0.05(+3.02%)
Aug 31, 2022 1.815 1.830 1.800 1.820 234,157 +0.06(+3.41%)
Aug 30, 2022 1.800 1.800 1.760 1.760 268,041 -0.02(-1.12%)
Aug 29, 2022 1.740 1.810 1.740 1.780 135,673 -0.02(-1.11%)
Aug 26, 2022 1.840 1.860 1.800 1.800 230,746 +0.03(+1.69%)
Aug 25, 2022 1.750 1.770 1.750 1.770 163,774 +0.01(+0.77%)
Aug 24, 2022 1.720 1.780 1.720 1.756 325,129 +0.05(+2.71%)
Aug 23, 2022 1.718 1.720 1.690 1.710 430,328 -0.01(-0.58%)
Aug 22, 2022 1.688 1.730 1.688 1.720 226,251 -0.08(-4.44%)
Aug 19, 2022 1.805 1.810 1.790 1.800 196,803 -0.05(-2.70%)
Aug 18, 2022 1.880 1.880 1.830 1.850 136,478 -0.02(-1.07%)
Aug 17, 2022 1.863 1.880 1.840 1.870 219,434 +0.00(+0.11%)
Aug 16, 2022 1.850 1.870 1.840 1.868 2,341,737 +0.00(+0.05%)
Aug 15, 2022 1.860 1.867 1.840 1.867 738,541 +0.02(+1.27%)
Aug 12, 2022 1.900 1.900 1.840 1.843 1,278,699 -0.03(-1.42%)
Aug 11, 2022 1.860 1.899 1.860 1.870 92,192 +0.05(+2.75%)
Aug 10, 2022 1.820 1.840 1.810 1.820 62,505 -0.04(-2.15%)
Aug 09, 2022 1.860 1.870 1.850 1.860 222,985 -0.01(-0.53%)
Aug 08, 2022 1.940 1.940 1.850 1.870 118,670 +0.02(+1.08%)
Aug 05, 2022 1.860 1.870 1.830 1.850 55,133 +0.02(+1.09%)
Aug 04, 2022 1.850 1.850 1.820 1.830 71,925 +0.01(+0.55%)
Aug 03, 2022 1.790 1.830 1.790 1.820 128,034 +0.02(+1.11%)
Aug 02, 2022 1.850 1.850 1.770 1.800 386,927 +0.00(+0.17%)
Aug 01, 2022 1.790 1.800 1.770 1.797 146,536 -0.09(-4.91%)
Jul 29, 2022 1.850 1.890 1.850 1.890 31,797 -0.07(-3.59%)
Jul 28, 2022 1.920 1.990 1.920 1.960 47,563 +0.00(+0.00%)
Jul 27, 2022 1.935 1.960 1.920 1.960 59,658 +0.03(+1.55%)
Jul 26, 2022 1.940 1.970 1.930 1.930 221,220 +0.00(+0.00%)
Jul 25, 2022 1.930 1.940 1.910 1.930 57,886 +0.00(+0.00%)
Jul 22, 2022 1.956 1.962 1.920 1.930 67,279 -0.04(-2.04%)
Jul 21, 2022 1.990 2.000 1.960 1.970 72,099 +0.01(+0.52%)
Jul 20, 2022 1.970 1.970 1.930 1.960 165,694 +0.02(+1.03%)
Jul 19, 2022 1.950 1.960 1.920 1.940 384,229 -0.01(-0.67%)
Jul 18, 2022 1.921 2.010 1.921 1.953 353,869 +0.00(+0.15%)
Jul 15, 2022 1.970 1.989 1.950 1.950 178,869 -0.10(-4.88%)
Jul 14, 2022 2.030 2.050 2.010 2.050 157,961 +0.06(+3.02%)
Jul 13, 2022 1.972 1.990 1.960 1.990 55,767 -0.02(-1.00%)
Jul 12, 2022 1.985 2.010 1.980 2.010 151,221 -0.04(-1.93%)
Jul 11, 2022 2.050 2.060 2.030 2.050 75,035 -0.05(-2.17%)
Jul 08, 2022 2.090 2.110 2.075 2.095 87,038 +0.03(+1.21%)
Jul 07, 2022 2.070 2.090 2.070 2.070 104,902 +0.02(+0.85%)
Jul 06, 2022 2.050 2.080 2.030 2.053 95,797 -0.08(-3.63%)
Jul 05, 2022 2.150 2.150 2.080 2.130 46,875 -0.15(-6.58%)
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.