AAC TECHNOLOGIES HOLDINGS $5.65


21/5/2013 09:21 AM  |  OTC : AACAF  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AACAF historical data

Date Open High Low Close Volume
5/21/2013 5.65 5.65 5.65 5.65 5
5/20/2013 5.79 5.79 5.79 5.79 8
5/17/2013 5.74 5.74 5.74 5.74 70
5/16/2013 5.72 5.72 5.70 5.70 50
5/15/2013 5.59 5.59 5.59 5.59 10
5/14/2013 5.12 5.12 5.12 5.12 0
5/13/2013 5.12 5.12 5.12 5.12 0
5/10/2013 5.12 5.12 5.12 5.12 0
5/9/2013 5.12 5.12 5.12 5.12 20
5/8/2013 4.99 4.99 4.99 4.99 14
5/7/2013 4.95 4.97 4.95 4.97 22
5/6/2013 4.91 4.91 4.91 4.91 10
5/3/2013 4.89 4.95 4.89 4.95 30
5/2/2013 4.87 4.91 4.87 4.91 83
5/1/2013 4.86 4.86 4.86 4.86 10
4/30/2013 4.87 4.92 4.87 4.92 19
4/29/2013 4.77 4.85 4.77 4.84 25
4/26/2013 4.61 4.61 4.61 4.61 0
4/25/2013 4.61 4.61 4.61 4.61 18
4/24/2013 4.68 4.68 4.68 4.68 0
4/23/2013 4.65 4.68 4.65 4.68 27
4/22/2013 4.57 4.66 4.57 4.66 9
4/19/2013 4.57 4.57 4.55 4.56 167
4/18/2013 4.80 4.80 4.69 4.74 41
4/17/2013 4.96 4.96 4.85 4.85 5
4/16/2013 5.04 5.04 5.04 5.04 1
4/15/2013 5.00 5.00 5.00 5.00 9
4/12/2013 4.90 4.90 4.90 4.90 8
4/11/2013 4.91 4.91 4.90 4.90 49
4/10/2013 4.86 5.05 4.86 5.05 12
4/9/2013 4.82 4.82 4.80 4.80 51
4/8/2013 4.84 4.84 4.82 4.84 12
4/5/2013 4.71 4.71 4.64 4.64 165
4/4/2013 4.74 4.74 4.74 4.74 0
4/3/2013 4.74 4.74 4.74 4.74 20
4/2/2013 4.77 4.78 4.69 4.69 223
4/1/2013 4.86 4.86 4.75 4.79 242
3/28/2013 4.86 4.87 4.83 4.86 1018
3/27/2013 4.35 4.35 4.35 4.35 0
3/26/2013 4.30 4.35 4.30 4.35 94
3/25/2013 4.20 4.20 4.20 4.20 30
3/22/2013 4.17 4.18 4.17 4.18 95
3/21/2013 3.97 3.97 3.96 3.96 21
3/20/2013 4.09 4.20 4.09 4.12 15
3/19/2013 3.97 4.00 3.97 3.99 85
3/18/2013 4.00 4.00 4.00 4.00 10
3/15/2013 3.97 3.97 3.97 3.97 10
3/14/2013 4.05 4.06 4.04 4.06 101
3/13/2013 4.07 4.07 4.03 4.03 16
3/12/2013 4.16 4.16 4.16 4.16 0
3/11/2013 4.16 4.16 4.16 4.16 0
3/8/2013 4.16 4.16 4.16 4.16 0
3/7/2013 4.18 4.18 4.16 4.16 15
3/6/2013 4.19 4.19 4.19 4.19 0
3/5/2013 4.19 4.19 4.19 4.19 0
3/4/2013 4.19 4.19 4.19 4.19 5
3/1/2013 4.25 4.25 4.25 4.25 12
2/28/2013 4.00 4.00 4.00 4.00 0
2/27/2013 4.00 4.00 4.00 4.00 0
2/26/2013 4.00 4.00 4.00 4.00 68
2/25/2013 4.05 4.07 4.05 4.05 9
2/22/2013 4.12 4.12 4.12 4.12 0
2/21/2013 4.12 4.12 4.12 4.12 0
2/20/2013 4.06 4.14 4.06 4.12 37
2/19/2013 4.06 4.06 4.00 4.06 22
2/15/2013 4.06 4.06 4.06 4.06 16
2/14/2013 4.00 4.00 4.00 4.00 26
2/13/2013 4.00 4.00 4.00 4.00 0
2/12/2013 4.00 4.00 4.00 4.00 0
2/11/2013 4.00 4.00 3.90 4.00 66
2/8/2013 3.80 3.80 3.80 3.80 0
2/7/2013 3.79 3.80 3.79 3.80 25
2/6/2013 3.72 3.72 3.72 3.72 0
2/5/2013 3.80 3.80 3.70 3.72 28
2/4/2013 3.81 3.81 3.81 3.81 7
2/1/2013 3.82 3.89 3.82 3.89 253
1/31/2013 3.79 3.79 3.79 3.79 0
1/30/2013 3.79 3.79 3.79 3.79 26
1/29/2013 3.75 3.75 3.75 3.75 5
1/28/2013 3.75 3.75 3.75 3.75 10
1/25/2013 3.60 3.62 3.60 3.62 24
1/24/2013 3.78 3.78 3.78 3.78 0
1/23/2013 3.78 3.78 3.78 3.78 0
1/22/2013 3.78 3.78 3.78 3.78 0
1/18/2013 3.78 3.78 3.78 3.78 0
1/17/2013 3.78 3.78 3.78 3.78 0
1/16/2013 3.78 3.78 3.78 3.78 0
1/15/2013 3.78 3.78 3.78 3.78 0
1/14/2013 3.80 3.80 3.78 3.78 14
1/11/2013 3.65 3.69 3.65 3.69 27
1/10/2013 3.58 3.58 3.58 3.58 2
1/9/2013 3.53 3.53 3.53 3.53 3
1/8/2013 3.52 3.52 3.35 3.40 8
1/7/2013 3.55 3.55 3.55 3.55 0
1/4/2013 3.55 3.55 3.55 3.55 10
1/3/2013 3.45 3.45 3.45 3.45 0
1/2/2013 3.43 3.45 3.43 3.45 10
12/31/2012 3.44 3.44 3.44 3.44 10
12/28/2012 3.40 3.40 3.40 3.40 7
12/27/2012 3.45 3.45 3.45 3.45 6
Marketplace
Trading Center