Aac Tech Holdings (OP: AACAF )
3.020
-0.120
(-3.82%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2018 | 19.74 | 19.74 | 19.74 | 0 | -0.55(-2.71%) | |
Feb 20, 2018 | 20.29 | 20.29 | 20.29 | 17 | +1.07(+5.57%) | |
Feb 14, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.52(+2.78%) | |
Feb 13, 2018 | 18.68 | 18.70 | 18.68 | 18.70 | 450 | +0.62(+3.45%) |
Feb 12, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 185 | +0.21(+1.16%) |
Feb 09, 2018 | 18.56 | 18.56 | 17.87 | 17.87 | 572 | +0.02(+0.11%) |
Feb 08, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 600 | -0.22(-1.24%) |
Feb 07, 2018 | 17.45 | 17.45 | 17.45 | 18.07 | 100 | +0.96(+5.62%) |
Feb 06, 2018 | 17.11 | 17.11 | 17.11 | 17.11 | 35,129 | -1.57(-8.38%) |
Feb 05, 2018 | 18.43 | 18.68 | 18.43 | 18.68 | 336 | +0.93(+5.24%) |
Feb 02, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 2,097 | +0.92(+5.47%) |
Jan 31, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.33(+2.00%) | |
Jan 30, 2018 | 16.23 | 16.52 | 16.23 | 16.50 | 2,014 | -0.06(-0.36%) |
Jan 29, 2018 | 16.93 | 16.93 | 16.56 | 16.56 | 1,377 | -0.72(-4.17%) |
Jan 26, 2018 | 17.24 | 17.28 | 17.24 | 17.28 | 630 | +0.13(+0.76%) |
Jan 24, 2018 | 17.15 | 17.15 | 17.15 | 5 | -0.26(-1.49%) | |
Jan 23, 2018 | 17.70 | 17.70 | 17.41 | 17.41 | 1,966 | -0.29(-1.62%) |
Jan 22, 2018 | 18.00 | 18.00 | 17.66 | 17.70 | 804 | +0.42(+2.43%) |
Jan 19, 2018 | 17.27 | 17.28 | 17.27 | 17.28 | 845 | +0.16(+0.94%) |
Jan 18, 2018 | 17.12 | 17.12 | 17.11 | 17.12 | 677 | -0.72(-4.04%) |
Jan 17, 2018 | 17.83 | 17.84 | 17.83 | 17.84 | 3,037 | -0.26(-1.45%) |
Jan 16, 2018 | 19.00 | 19.00 | 18.10 | 347 | -0.90(-4.74%) | |
Jan 12, 2018 | 19.00 | 19.00 | 19.00 | 347 | +0.10(+0.54%) | |
Jan 11, 2018 | 18.89 | 18.90 | 18.89 | 18.90 | 2,128 | +0.88(+4.89%) |
Jan 10, 2018 | 17.94 | 18.09 | 17.92 | 18.02 | 5,440 | -0.70(-3.76%) |
Jan 09, 2018 | 18.50 | 18.72 | 18.50 | 18.72 | 1,726 | -0.23(-1.21%) |
Jan 08, 2018 | 19.09 | 19.09 | 18.61 | 18.95 | 1,145 | -0.08(-0.42%) |
Jan 04, 2018 | 19.03 | 19.03 | 19.03 | 20 | -0.37(-1.91%) | |
Jan 03, 2018 | 19.72 | 19.72 | 19.40 | 19.40 | 521 | -0.35(-1.77%) |
Jan 02, 2018 | 19.28 | 19.75 | 19.28 | 19.75 | 1,650 | +1.80(+10.03%) |
Dec 29, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 600 | +0.54(+3.09%) |
Dec 27, 2017 | 17.92 | 17.92 | 17.47 | 17.47 | 862 | -0.67(-3.69%) |
Dec 26, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | +0.03(+0.17%) |
Dec 21, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.38(+2.14%) | |
Dec 20, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 10,175 | -0.14(-0.78%) |
Dec 19, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 500 | +0.43(+2.49%) |
Dec 18, 2017 | 17.42 | 17.44 | 17.42 | 17.44 | 750 | -0.48(-2.66%) |
Dec 15, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 140 | -0.02(-0.09%) |
Dec 14, 2017 | 18.02 | 18.24 | 17.78 | 17.93 | 15,378 | -0.65(-3.50%) |
Dec 13, 2017 | 18.81 | 18.81 | 18.58 | 18.58 | 1,200 | -0.44(-2.31%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.02 | 19.02 | 13,344 | -0.06(-0.31%) |
Dec 08, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.88(+4.84%) | |
Dec 07, 2017 | 18.14 | 18.43 | 18.14 | 18.20 | 25,830 | +0.54(+3.06%) |
Dec 06, 2017 | 18.43 | 18.43 | 17.66 | 17.66 | 1,325 | -1.41(-7.41%) |
Dec 05, 2017 | 19.43 | 19.43 | 19.07 | 19.07 | 1,361 | -0.43(-2.18%) |
Dec 04, 2017 | 19.43 | 19.72 | 19.43 | 19.50 | 2,312 | -0.69(-3.42%) |
Dec 01, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 400 | -0.11(-0.56%) |
Nov 30, 2017 | 20.49 | 20.49 | 20.30 | 20.30 | 1,436 | -1.34(-6.17%) |
Nov 29, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 245 | -0.75(-3.35%) |
Nov 28, 2017 | 22.39 | 22.39 | 22.37 | 22.39 | 2,120 | +1.21(+5.69%) |
Nov 27, 2017 | 21.43 | 21.43 | 20.99 | 21.18 | 2,533 | -1.42(-6.26%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.60 | 0 | -0.51(-2.21%) | |
Nov 21, 2017 | 23.13 | 23.16 | 23.00 | 23.11 | 5,310 | +0.61(+2.69%) |
Nov 20, 2017 | 22.62 | 22.62 | 22.32 | 22.50 | 4,483 | +0.18(+0.83%) |
Nov 17, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 197 | +0.02(+0.08%) |
Nov 14, 2017 | 22.30 | 22.30 | 22.30 | 20,078 | -1.15(-4.89%) | |
Nov 13, 2017 | 21.74 | 23.45 | 21.74 | 23.45 | 1,345 | +3.28(+16.25%) |
Nov 07, 2017 | 20.17 | 20.17 | 20.17 | 0 | +2.17(+12.07%) | |
Nov 03, 2017 | 18.00 | 18.00 | 18.00 | 20,000 | -0.45(-2.44%) | |
Nov 02, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 200 | -0.19(-1.02%) |
Nov 01, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 219 | +0.89(+5.03%) |
Oct 27, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.47(+2.71%) | |
Oct 25, 2017 | 17.28 | 17.28 | 17.28 | 0 | -0.37(-2.10%) | |
Oct 24, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.10(-0.56%) |
Oct 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.65(+3.80%) | |
Oct 12, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 167 | +0.05(+0.29%) |
Oct 11, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 250 | +0.05(+0.29%) |
Oct 10, 2017 | 17.03 | 17.03 | 17.00 | 17.00 | 700 | +0.11(+0.65%) |
Oct 09, 2017 | 16.89 | 16.89 | 16.89 | 16.89 | 25,450 | -0.59(-3.38%) |
Oct 03, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.63(+3.74%) | |
Oct 02, 2017 | 17.14 | 17.14 | 16.85 | 16.85 | 1,200 | -0.33(-1.94%) |
Sep 27, 2017 | 17.18 | 17.18 | 17.18 | 50 | +0.97(+5.98%) | |
Sep 25, 2017 | 16.21 | 16.21 | 16.21 | 20,000 | -1.39(-7.89%) | |
Sep 22, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.69(-3.77%) |
Sep 20, 2017 | 18.29 | 18.29 | 18.29 | 25 | -0.06(-0.33%) | |
Sep 19, 2017 | 17.88 | 18.35 | 17.88 | 18.35 | 650 | -0.05(-0.27%) |
Sep 18, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 560 | +0.20(+1.10%) |
Sep 14, 2017 | 18.20 | 18.20 | 18.20 | 0 | -0.10(-0.55%) | |
Sep 13, 2017 | 18.20 | 18.45 | 18.20 | 18.30 | 2,600 | +0.70(+3.98%) |
Sep 08, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.36(-2.00%) | |
Sep 07, 2017 | 17.71 | 17.96 | 17.71 | 17.96 | 508 | +0.25(+1.41%) |
Sep 05, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.74(-4.01%) | |
Aug 30, 2017 | 18.45 | 18.45 | 18.45 | 10 | +3.99(+27.61%) | |
Aug 18, 2017 | 14.46 | 14.46 | 14.46 | 90 | -0.37(-2.51%) | |
Aug 16, 2017 | 14.83 | 14.83 | 14.83 | 0 | -0.15(-1.00%) | |
Aug 15, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 200 | +0.49(+3.38%) |
Aug 14, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 1,300 | +0.68(+4.93%) |
Aug 03, 2017 | 13.81 | 13.81 | 13.81 | 100 | +0.43(+3.21%) | |
Jul 27, 2017 | 13.38 | 13.38 | 13.38 | 0 | -0.52(-3.74%) | |
Jul 14, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.30(+2.21%) | |
Jul 12, 2017 | 13.60 | 13.60 | 13.60 | 0 | +1.15(+9.24%) | |
Jul 03, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.24(+1.97%) | |
Jun 23, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 100 | -0.01(-0.08%) |
Jun 20, 2017 | 12.22 | 12.22 | 12.22 | 0 | -0.30(-2.44%) | |
Jun 13, 2017 | 12.53 | 12.53 | 12.53 | 5 | +0.43(+3.51%) | |
Jun 12, 2017 | 12.50 | 12.50 | 12.10 | 12.10 | 1,100 | -0.65(-5.10%) |
Jun 09, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 103 | +0.31(+2.49%) |
Jun 08, 2017 | 12.39 | 12.44 | 12.39 | 12.44 | 300 | +0.47(+3.93%) |
Jun 07, 2017 | 11.70 | 11.97 | 11.70 | 11.97 | 19,700 | +2.07(+20.91%) |
Jun 05, 2017 | 9.900 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | |
Jun 02, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 1,000 | +0.01(+0.10%) |
May 30, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
May 26, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 | -0.05(-0.50%) |
May 23, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.15(-1.49%) | |
May 22, 2017 | 10.00 | 10.10 | 10.00 | 10.10 | 1,147 | -1.01(-9.09%) |
May 18, 2017 | 11.11 | 11.11 | 11.11 | 0 | -0.35(-3.08%) | |
May 16, 2017 | 11.46 | 11.46 | 11.46 | 0 | -0.34(-2.86%) | |
May 15, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 834 | -0.20(-1.66%) |
May 12, 2017 | 12.30 | 12.30 | 12.00 | 12.00 | 1,607 | -0.72(-5.65%) |
May 11, 2017 | 12.86 | 12.92 | 12.72 | 12.72 | 2,563 | -1.50(-10.57%) |
May 04, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.53(-3.59%) | |
May 03, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 166 | +0.00(+0.00%) |
May 02, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 150 | +0.10(+0.68%) |
May 01, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 1,900 | +1.12(+8.28%) |
Apr 21, 2017 | 13.53 | 13.53 | 13.53 | 31 | +1.49(+12.38%) | |
Apr 17, 2017 | 12.04 | 12.04 | 12.04 | 0 | +0.34(+2.91%) | |
Apr 03, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.18(+1.56%) | |
Mar 31, 2017 | 11.52 | 11.52 | 11.52 | 11.52 | 200 | -0.73(-5.96%) |
Mar 30, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 1,000 | +0.32(+2.68%) |
Mar 28, 2017 | 11.93 | 11.93 | 11.93 | 0 | -0.60(-4.79%) | |
Mar 27, 2017 | 12.72 | 12.72 | 12.53 | 12.53 | 515 | -0.31(-2.41%) |
Mar 24, 2017 | 12.87 | 12.87 | 12.84 | 12.84 | 900 | +1.96(+18.01%) |
Mar 17, 2017 | 10.88 | 10.88 | 10.88 | 0 | +0.35(+3.32%) | |
Mar 14, 2017 | 10.53 | 10.53 | 10.53 | 50 | +0.08(+0.77%) |
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.
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.