$25.71 +0.32 (%) Aceto Corp - NASDAQ

Jul. 29, 2016 | 04:00 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
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
4/7/201623.0023.1922.7723.07281,736
4/6/201622.3523.1222.3323.08138,621
4/5/201622.9222.9622.2822.40172,353
4/4/201623.4824.1023.0023.03183,404
4/1/201623.5924.4523.3023.49201,365
3/31/201623.5024.3923.2023.56342,660
3/30/201622.6223.0922.4422.99156,317
3/29/201621.8622.6121.8022.56190,554
3/28/201621.8722.0321.4721.8581,933
3/24/201621.8421.9921.4421.82111,250
3/23/201621.7822.2421.4721.85118,206
3/22/201621.5421.9821.2821.78114,390
3/21/201621.8122.1821.5121.58105,996
3/18/201621.8822.0521.6421.78194,757
3/17/201621.5921.9521.2721.76130,495
3/16/201620.3021.7119.9221.55141,317
3/15/201622.2422.4220.4720.50416,128
3/14/201623.0923.0922.3222.3387,700
3/11/201622.5523.1322.5523.11250,564
3/10/201622.8222.8222.0622.3099,109
3/9/201622.6023.0722.3222.65109,442
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center