$23.38 -0.24 (%) Aceto Corp - NASDAQ

Jul. 29, 2015 | 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
7/28/201523.5623.9923.0523.62137,409
7/27/201523.8323.9923.2823.56156,200
7/24/201524.7824.7823.9124.13220,789
7/23/201525.6725.6724.6324.87170,835
7/22/201525.0825.8524.6325.69149,639
7/21/201525.5125.9824.5725.26189,572
7/20/201526.5926.9925.4925.54189,392
7/17/201526.7326.7325.6626.44268,511
7/16/201523.7627.5423.7626.80847,887
7/15/201523.2723.6023.1823.22118,278
7/14/201523.8924.1223.3123.39203,235
7/13/201523.8624.1823.8323.9866,683
7/10/201523.6823.9223.4123.6971,039
7/9/201523.8724.2823.3323.38117,129
7/8/201523.3123.9923.2123.45299,372
7/7/201523.9523.9522.9423.66267,561
7/6/201524.0224.3023.2623.83233,489
7/2/201524.3824.3823.8124.19128,005
7/1/201524.7024.8024.2524.36127,098
6/30/201524.6424.8624.4824.6385,298
6/29/201525.1125.3024.5624.6296,571
6/26/201525.4425.6224.9725.37642,534
6/25/201525.1625.6824.7625.35110,564
6/24/201525.5025.6524.9625.0890,612
6/23/201525.5025.6025.2625.47118,306
6/22/201525.4325.8225.3325.5279,538
6/19/201525.6025.6625.2525.29224,727
6/18/201525.1625.9725.0125.52138,441
6/17/201525.4525.4525.0025.08157,613
6/16/201524.6725.4024.6425.33120,662
6/15/201524.3125.0023.8424.78130,680
6/12/201524.2524.7824.1624.45118,714
6/11/201524.3724.6824.2024.2673,332
6/10/201524.0024.3923.9524.30209,010
6/9/201524.2324.2823.7223.97168,789
6/8/201524.9324.9924.2724.33123,839
6/5/201524.7525.0024.2124.94109,730
6/4/201524.6724.9724.3324.65133,968
6/3/201523.8624.5723.7824.55160,553
6/2/201523.8624.1923.6223.8384,637
6/1/201523.8524.2823.3924.01102,496
5/29/201523.4223.7622.9123.57111,827
5/28/201524.0524.1523.4323.51126,639
5/27/201523.1924.1523.0224.06138,935
5/26/201523.8023.8122.7823.25109,556
5/22/201523.6324.3023.4323.67116,561
5/21/201523.0024.1823.0023.65274,370
5/20/201522.5623.1722.2622.97125,410
5/19/201522.1022.6821.9522.4396,189
5/18/201521.8122.3421.5222.0982,631
5/15/201521.7821.8021.3521.7552,875
5/14/201521.5721.8721.4221.8485,524
5/13/201521.7721.7721.2121.51103,647
5/12/201521.6021.6721.0221.62135,671
5/11/201521.4921.8320.0021.54174,428
5/8/201521.0821.8520.2721.48212,524
5/7/201518.4319.4218.0319.17171,424
5/6/201518.9718.9718.5318.54189,236
5/5/201519.1919.4418.8418.9670,571
5/4/201519.4519.7419.2719.3169,407
5/1/201519.4119.7419.2319.48108,135
4/30/201520.0020.4019.2319.38173,382
4/29/201520.0020.4319.3819.46122,550
4/28/201520.1120.2519.9420.1985,051
4/27/201520.2520.7320.0220.1774,662
4/24/201520.0220.2019.7720.1792,299
4/23/201520.0820.3919.8719.98131,301
4/22/201520.4820.6920.1020.17128,216
4/21/201520.7021.2020.3420.4257,291
4/20/201520.6620.9320.6020.7455,421
4/17/201521.1621.1620.3020.5793,334
4/16/201520.9521.3620.8021.32132,050
4/15/201521.1721.3120.7920.97168,142
4/14/201521.4321.5820.9620.99108,748
4/13/201521.5121.8121.3921.4768,954
4/10/201521.7121.7821.4921.5642,302
4/9/201521.7521.8921.1221.6264,500
4/8/201521.5721.8521.4221.7483,371
4/7/201521.6221.8921.2921.6488,023
4/6/201521.8422.0921.6921.7378,075
4/2/201522.0922.3621.8721.9058,411
4/1/201521.8422.4421.7222.05129,571
3/31/201522.2922.2921.6522.00167,984
3/30/201521.8722.5821.6822.3984,440
3/27/201522.0722.2921.5421.8396,268
3/26/201521.8722.3021.7421.9661,215
3/25/201522.4922.4921.8722.00107,865
3/24/201521.8222.6421.8222.52122,291
3/23/201521.8722.2521.6921.93131,491
3/20/201522.1622.2221.6921.89248,726
3/19/201522.1422.3321.9922.17122,883
3/18/201522.0022.4121.6922.17156,450
3/17/201521.7822.1321.5522.12119,527
3/16/201521.4421.9521.1221.92140,914
3/13/201521.5421.6020.8821.2592,301
3/12/201520.9121.6920.6721.63117,302
3/11/201521.1121.3920.4520.7898,486
3/10/201521.1921.3120.8421.18132,590
3/9/201521.3921.4821.1221.4787,310
3/6/201520.9321.4820.9121.40160,299
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!