$19.94 -0.01 (%) Aceto Corp - NASDAQ

Aug. 30, 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
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
7/12/201624.8025.2724.6525.08118,479
7/11/201624.1924.7423.9924.58155,098
7/8/201623.9824.2523.6624.07250,264
7/7/201623.5023.9623.1723.74233,564
7/6/201622.4523.3622.3223.12363,269
7/5/201622.5022.6222.2022.44121,768
7/1/201621.9122.5621.9122.51132,418
6/30/201621.8722.0221.7421.89172,669
6/29/201621.1521.8021.1421.78122,491
6/28/201621.1121.2920.7220.86166,465
6/27/201621.4121.6620.8620.90289,752
6/24/201621.2121.8720.8721.64239,839
6/23/201622.3522.5822.2722.39149,459
6/22/201622.2622.6521.8522.07191,757
6/21/201622.0922.3621.7722.13188,964
6/20/201622.3622.5621.9722.05182,827
6/17/201622.3122.4321.9922.05439,572
6/16/201622.5522.6022.1022.37191,362
6/15/201622.5922.9222.5122.65153,838
6/14/201622.4122.7122.3322.54141,224
6/13/201622.4422.6522.1022.53184,632
6/10/201622.4322.7622.3522.5299,238
6/9/201622.7723.2822.3922.6793,057
6/8/201623.1023.1022.6822.85103,723
6/7/201622.6723.2122.4223.00157,025
6/6/201622.4522.9022.3422.74141,913
6/3/201623.0023.0022.0122.48243,358
6/2/201622.7123.0622.6522.94129,148
6/1/201622.2522.9922.1022.82197,203
5/31/201622.4422.6721.9122.31176,996
5/27/201622.1522.5822.0722.31126,704
5/26/201622.3922.4421.9222.22115,593
5/25/201621.9322.5621.8722.38168,257
5/24/201621.2722.0021.2721.95173,448
5/23/201621.1921.6321.0621.19150,358
5/20/201620.7021.3220.5221.24144,159
5/19/201620.8321.1020.3620.66116,750
5/18/201620.0921.3720.0020.96171,763
5/17/201621.1822.0320.0220.10275,613
5/16/201620.5321.3520.2521.27275,674
5/13/201620.7721.2520.2820.41149,552
5/12/201620.9221.1220.7720.84154,037
5/11/201621.1921.2820.8320.88166,709
5/10/201621.2721.2720.7121.17342,594
5/9/201622.8422.9421.1821.22242,817
5/6/201622.2823.2922.2322.98416,203
5/5/201622.3222.3221.2521.33247,351
5/4/201622.2522.5022.2022.27168,809
5/3/201622.5722.9022.2722.37114,250
5/2/201622.5423.0522.4422.78210,337
4/29/201622.7722.9122.2922.43230,831
4/28/201623.3723.5423.0223.05137,438
4/27/201623.6423.7623.2423.3888,818
4/26/201623.3723.7823.1523.69151,089
4/25/201624.5524.5523.1723.24249,948
4/22/201624.4824.6824.2224.58123,631
4/21/201624.6124.8424.3324.38127,216
4/20/201624.2024.6524.0324.63128,466
4/19/201623.9024.3823.7324.19220,771
4/18/201623.3923.8723.2923.8396,390
4/15/201623.2023.6022.8823.59179,427
4/14/201623.5523.7023.1523.32147,217
4/13/201623.5623.7723.2023.61128,461
4/12/201623.3023.6623.0523.3599,667
4/11/201623.3323.5122.9223.29108,159
4/8/201623.2623.6123.1423.22142,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center