$20.34 -2.64 (%) Aceto Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACET historical data

Date Open High Low Close Volume
2/5/201622.6222.6220.3120.34457,208
2/4/201622.4523.1222.1522.98209,884
2/3/201622.4622.7421.6422.49196,279
2/2/201622.6622.6722.0322.2872,695
2/1/201622.7523.0522.3022.90212,222
1/29/201622.4323.0822.3422.85206,011
1/28/201622.7122.7422.1922.3397,412
1/27/201623.1023.2822.3022.53194,245
1/26/201623.5223.6823.0623.15201,194
1/25/201623.4923.7823.3523.46186,656
1/22/201623.0923.6322.5523.59160,652
1/21/201623.2523.5622.7623.04265,373
1/20/201622.3923.6022.1523.23238,509
1/19/201623.3223.6522.1922.73251,714
1/15/201621.7923.0921.3023.02308,767
1/14/201621.6922.7321.5022.41173,152
1/13/201622.4822.7721.4021.62298,533
1/12/201622.4023.1921.9722.44147,453
1/11/201622.2322.5821.9122.14139,970
1/8/201622.8823.1422.1022.11272,204
1/7/201623.2723.5922.7222.75212,262
1/6/201623.7325.9923.5723.75236,795
1/5/201624.9125.8423.9624.05280,624
1/4/201626.4726.9024.6824.77323,387
12/31/201526.9927.8225.5126.98316,976
12/30/201527.2027.6025.0126.92190,961
12/29/201527.2327.9426.8627.33232,636
12/28/201527.6728.0026.8127.12197,249
12/24/201528.1028.2827.4527.75154,130
12/23/201528.0728.4227.5627.81259,502
12/22/201527.8728.4027.5127.98282,372
12/21/201527.9528.3027.4027.85332,131
12/18/201528.1528.4027.3427.79982,175
12/17/201527.2228.3626.9428.15379,852
12/16/201525.9627.0825.9427.05417,183
12/15/201526.2327.4025.3425.82297,665
12/14/201525.4026.1524.5126.10482,394
12/11/201525.4428.2424.9925.44248,574
12/10/201526.7727.5425.8426.02221,473
12/9/201526.7627.2026.4026.76321,704
12/8/201526.5027.1526.0626.76209,750
12/7/201527.1327.3926.5026.94249,496
12/4/201527.4527.7027.0027.23236,678
12/3/201528.1028.4627.3127.38283,688
12/2/201528.3328.5527.9228.07275,066
12/1/201528.4128.5227.8028.50476,631
11/30/201528.0928.3027.9428.21274,077
11/27/201527.8028.0827.6228.02206,333
11/25/201527.5327.9127.2727.84354,309
11/24/201527.5127.8427.0227.64187,956
11/23/201527.2627.8127.1027.54189,205
11/20/201527.3027.5026.9527.41166,387
11/19/201526.6927.2726.4527.12317,968
11/18/201526.2426.9625.3426.87839,537
11/17/201526.2226.5525.7025.97576,054
11/16/201524.5225.7124.2725.66355,168
11/13/201524.6725.0024.4324.46196,268
11/12/201525.0325.3924.6524.87346,968
11/11/201525.5325.5724.7925.191,325,706
11/10/201526.9927.4424.7825.551,093,715
11/9/201528.2428.6127.2527.61164,906
11/6/201529.0329.1426.0628.03434,432
11/5/201530.8030.8729.9430.66158,895
11/4/201530.8131.3130.4030.81141,348
11/3/201530.8231.6930.2930.66166,800
11/2/201530.2731.2430.2730.98332,553
10/30/201531.6332.1830.1230.16234,843
10/29/201531.5032.2031.2231.66260,809
10/28/201530.0631.4930.0531.49266,930
10/27/201530.0730.6829.9330.09220,611
10/26/201530.4030.4529.9830.29141,455
10/23/201530.7530.7529.7930.41143,705
10/22/201529.7530.6829.6330.30274,294
10/21/201530.2430.4028.8929.58501,972
10/20/201531.0031.2530.2130.26181,225
10/19/201529.8131.3528.0130.92185,221
10/16/201529.9430.2429.1829.87186,335
10/15/201529.0330.0228.2829.88205,849
10/14/201528.7529.7028.6429.06183,414
10/13/201529.5929.9228.7728.91168,536
10/12/201528.1229.7827.9129.61272,053
10/9/201528.4228.6227.9328.03128,532
10/8/201528.4928.7227.8328.31162,793
10/7/201527.5828.4927.2028.48229,984
10/6/201528.1628.4827.2827.54128,092
10/5/201528.3328.4627.9028.08182,610
10/2/201527.2728.4626.8128.05262,398
10/1/201527.4427.6726.6527.50204,121
9/30/201527.6427.8826.9827.45253,712
9/29/201527.3227.6526.6127.30226,678
9/28/201528.5130.4527.3727.44346,301
9/25/201529.2229.5028.4128.50349,187
9/24/201529.1129.3428.3828.92220,260
9/23/201529.6329.6629.0329.21230,485
9/22/201529.8130.2429.2229.68210,237
9/21/201530.2731.7529.9330.28319,777
9/18/201529.3530.6829.2430.22885,655
9/17/201529.6630.5029.2429.89257,155
9/16/201528.6229.7728.4629.53224,222
9/15/201527.2529.8226.8828.87455,468
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center