$20.06 -0.14 (%) Aceto Corp - NASDAQ

Dec. 2, 2016 | 12:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACET historical data

Date Open High Low Close Volume
12/1/201620.3520.6320.0320.20173,996
11/30/201620.2020.4920.0220.43288,636
11/29/201619.8620.5219.7920.11321,804
11/28/201619.6619.9819.5819.84329,735
11/25/201619.7919.8619.6819.7643,673
11/23/201619.4719.9019.3119.74105,206
11/22/201619.7419.9019.4419.53170,902
11/21/201619.4519.7419.2319.73257,023
11/18/201619.0819.4718.9219.31160,538
11/17/201619.0719.3518.7518.99262,106
11/16/201619.0019.5218.8419.18208,394
11/15/201619.2319.2318.8619.19170,229
11/14/201618.6219.2517.9819.20388,955
11/11/201618.6519.0418.5318.84297,881
11/10/201618.5018.9318.2318.64324,698
11/9/201617.2618.2717.1518.22494,768
11/8/201617.4217.4817.0717.31243,234
11/7/201616.6917.7116.2217.51551,708
11/4/201615.6916.8415.6916.47406,892
11/3/201617.0017.1115.7015.73630,300
11/2/201617.9518.1517.6117.62280,395
11/1/201618.2818.3217.9618.02174,509
10/31/201618.4618.4618.1018.33156,686
10/28/201618.4818.9318.3318.51134,190
10/27/201618.5118.6918.1318.54119,044
10/26/201618.5718.6418.3518.51118,133
10/25/201618.8718.9118.5118.5985,174
10/24/201618.8619.1118.5218.91101,815
10/21/201618.6518.7818.5118.66117,843
10/20/201618.7918.9018.6118.76153,193
10/19/201618.7819.0918.6118.84147,963
10/18/201618.8819.0418.7718.80112,915
10/17/201619.1919.2518.6018.74254,554
10/14/201618.7219.3118.6919.16171,289
10/13/201619.1219.1218.6918.72157,086
10/12/201619.1319.3719.0419.1992,583
10/11/201619.5119.6419.0519.20152,153
10/10/201619.4619.7919.4619.65102,805
10/7/201619.7119.7319.3419.43230,030
10/6/201619.6019.7719.4219.6189,868
10/5/201619.5219.9019.4519.70146,580
10/4/201619.6019.8219.4119.41161,114
10/3/201618.8419.6318.8419.61250,946
9/30/201619.1019.3118.8318.99279,528
9/29/201619.2319.3019.0319.08200,517
9/28/201619.1419.4319.1419.33206,725
9/27/201618.9819.2318.8919.16149,489
9/26/201619.5619.6619.0219.03248,707
9/23/201619.3519.6519.2419.56180,870
9/22/201619.2919.5519.2919.46172,298
9/21/201619.0419.3119.0219.25167,817
9/20/201618.8919.0418.6718.95218,310
9/19/201618.7218.9518.6218.79166,960
9/16/201618.5918.9518.4418.58270,634
9/15/201618.4518.6918.2618.55200,338
9/14/201618.3318.9318.2518.41503,992
9/13/201618.7718.8718.2718.37282,340
9/12/201618.8218.9318.4918.74303,595
9/9/201619.4319.6418.9218.92250,321
9/8/201619.5019.7919.3619.37355,521
9/7/201619.7019.8519.3719.46327,717
9/6/201619.9520.2319.7419.77458,473
9/2/201620.0120.1419.8020.00402,582
9/1/201620.3220.3219.9020.03296,618
8/31/201620.0020.3819.9820.19483,574
8/30/201619.9520.2319.6819.94646,434
8/29/201620.1620.6019.5519.95922,262
8/26/201623.1823.4019.7220.162,623,764
8/25/201625.6025.9825.5725.69244,961
8/24/201625.5925.9325.3425.59171,190
8/23/201625.0525.6524.8925.39173,486
8/22/201624.3025.1824.1724.90169,173
8/19/201624.4124.7824.3124.31258,592
8/18/201624.5824.7524.3724.49137,366
8/17/201624.2024.7424.2024.60178,065
8/16/201624.3924.6024.1524.21160,061
8/15/201624.2724.5424.1424.50138,340
8/12/201624.3724.7224.0524.29111,136
8/11/201624.6725.0224.1324.50150,607
8/10/201624.7724.8324.3924.56113,468
8/9/201624.9724.9724.5624.70162,045
8/8/201625.1625.5024.8224.87139,367
8/5/201625.5325.6625.1925.24114,309
8/4/201625.2125.5725.0725.3498,843
8/3/201625.0725.5824.6925.3196,301
8/2/201625.5325.5324.0525.15120,512
8/1/201625.7225.7325.4025.46125,310
7/29/201625.3025.9525.1525.71182,376
7/28/201625.0425.5024.8625.39105,372
7/27/201624.8525.2024.7825.1479,185
7/26/201624.9625.2024.5924.8086,847
7/25/201625.1725.2724.5824.8769,409
7/22/201625.0025.4124.7025.1966,367
7/21/201625.4025.4025.0325.0968,451
7/20/201625.3025.5825.0425.40200,326
7/19/201625.2325.6225.1425.16162,367
7/18/201624.7925.4824.6225.21171,143
7/15/201625.4225.4225.1825.2696,030
7/14/201625.3425.3525.0625.21139,384
7/13/201625.1925.3824.9025.17139,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center