AAC Technologies Holdings Inc (PK) Historical Data - AACAY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
AAC Technologies Holdings Inc (PK) (AACAY)
AAC Technologies Holdings Inc (PK) (AACAY) Historical

AAC Technologies Holdings Inc (PK) (AACAY)

2.9608

-0.0542

( -1.80% )

Updated: 11:29:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	3.015	0.08	2.55	3.0299999	3.0299999	2.99	2897
1713821340	2.94	-0.02	-0.68	2.94	2.94	2.94	1372
1713561900	2.96	-0.21	-6.62	2.9407	2.96	2.9407	2132
1713475500	3.17	0.07	2.42	3.171	3.195	3.15	3539
1713389100	3.095	0.05	1.48	3.0701	3.095	3.07	7488
1713302940	3.05	-0.07	-2.09	3.08	3.08	3.05	3276
1713216000	3.115	-0.04	-1.36	3.09	3.115	3.09	1292
1712957160	3.158	-0	-0.06	3.11	3.158	3.11	2541
1712870760	3.16	0.02	0.64	3.14	3.2	3.14	4762
1712784000	3.14	-0.18	-5.42	3.15	3.15	3.11	18466
1712698140	3.32	0.07	2.15	3.41	3.41	3.32	9191
1712611200	3.25	0.05	1.56	3.36	3.36	3.24	5998
1712352000	3.2	-0.01	-0.29	3.21	3.21	3.2	2707
1712265780	3.2094	0.05	1.56	3.2	3.2094	3.15	3726
1712179500	3.16	-0.04	-1.25	3.175	3.175	3.16	5837
1712092980	3.2	-0.12	-3.47	3.22	3.22	3.1707	7471
1712006940	3.315	0.07	2.31	3.4	3.4	3.262	4921
1711660800	3.24	0.1	3.20	3.27	3.31	3.24	26341
1711574580	3.1396	0.11	3.62	3.0607	3.14	3.0607	6035
1711488540	3.0299999	0	0.00	3.0219999	3.07	3.0099999	6946
1711401600	3.0299999	-0.09	-2.95	3.165	3.19	3.0203	5141
1711142880	3.122	0.28	9.93	3.05	3.14	3.05	16695
1711056240	2.84	0.05	1.79	2.8003999	2.84	2.8003999	2456
1710970140	2.79	-0.05	-1.76	2.81	2.81	2.79	1002
1710883740	2.84	-0.05	-1.73	2.806	2.84	2.8003999	1485
1710796800	2.89	0.07	2.48	2.86	2.93	2.86	12414
1710537720	2.82	0	0.07	2.8391	2.8391	2.81	5614
1710451740	2.818	-0.02	-0.77	2.7908	2.8594	2.7908	2479
1710365340	2.84	-0.02	-0.53	2.89	2.89	2.81	25050
1710278940	2.855	0	0.18	2.87	2.88	2.84	19589
1710192540	2.85	0.09	3.26	2.87	2.87	2.84	4008
1709936640	2.7599999	0.2	7.81	2.74	2.7599999	2.74	1791
1709850360	2.56	0.07	2.81	2.55	2.56	2.55	5796
1709764080	2.49	0	0.00	2.43	2.49	2.43	863
1709677620	2.49	-0.04	-1.58	2.488	2.5	2.488	25760
1709590980	2.5299999	0.03	1.20	2.495	2.5299999	2.495	2135
1709332140	2.5	0.1	4.15	2.45	2.5	2.45	5310
1709245440	2.4003	0.09	3.91	2.36	2.43	2.36	5378
1709159100	2.31	-0.07	-2.98	2.2609	2.33	2.2609	12342
1709072940	2.3809	-0.02	-0.80	2.415	2.4385	2.38	11303
1708986360	2.4	0.02	1.05	2.4	2.42	2.3849999	4688
1708726800	2.375	-0.02	-0.84	2.3407	2.375	2.3407	982
1708640940	2.395	0.06	2.68	2.375	2.42	2.375	1687
1708554000	2.3325	0.1	4.60	2.3	2.335	2.3	2881
1708467600	2.23	-0.01	-0.51	2.17	2.23	2.17	400
1708122180	2.2415	-0.03	-1.47	2.19	2.29	2.19	6364
1708036140	2.275	0.12	5.79	2.286	2.2996	2.2603	3993
1707949620	2.1504	-0.05	-2.25	2.175	2.175	2.1504	1261
1707863340	2.2	-0.01	-0.45	2.33	2.33	2.2	8500
1707776940	2.21	0.01	0.44	2.2787	2.2799999	2.21	7668
1707517200	2.2003	0	0.01	2.2599999	2.2599999	2.2003	3489
1707431280	2.2	-0.01	-0.45	2.24	2.24	2.1705	3342
1707344940	2.21	0.02	0.90	2.22	2.25	2.2002	11538
1707258480	2.1902	0.1	4.79	2.195	2.195	2.1902	1111
1707172140	2.09	-0.02	-0.71	2.04	2.09	2.04	5795
1706912580	2.105	-0.07	-3.00	2.09	2.12	2.0705	15696
1706826540	2.17	-0.04	-1.59	2.15	2.17	2.15	8157
1706740140	2.205	-0.16	-6.57	2.18	2.205	2.18	2430
1706653320	2.36	-0.05	-2.07	2.37	2.37	2.36	6885
1706567340	2.41	0.04	1.69	2.44	2.44	2.39	58941
1706307780	2.37	-0.14	-5.58	2.37	2.37	2.37	7795
1706221620	2.5099999	-0.08	-3.09	2.55	2.55	2.5099999	5816
1706135340	2.59	0.07	2.57	2.61	2.66	2.59	40661

AAC Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions