$20.57 -0.75 (%) Aceto Corp - NASDAQ

Apr. 17, 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
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
3/5/201520.9421.1820.7721.18191,104
3/4/201520.9521.0820.7120.89141,934
3/3/201521.3621.4320.8821.06199,677
3/2/201521.4421.8720.9421.48174,802
2/27/201521.2521.4920.8821.41534,413
2/26/201521.1821.4021.0721.35146,919
2/25/201521.3521.4020.9821.3088,659
2/24/201520.8221.3420.5821.31132,289
2/23/201520.7720.9020.2720.8665,860
2/20/201520.8120.9820.4720.9583,929
2/19/201520.5920.8420.4320.7563,220
2/18/201520.2320.8320.2320.76116,313
2/17/201520.0720.3720.0020.29103,885
2/13/201519.7120.0919.5520.00111,417
2/12/201520.1420.4519.7119.73110,402
2/11/201520.1420.5420.0420.0475,191
2/10/201520.1820.3519.9620.20128,221
2/9/201521.0721.3819.2520.04143,627
2/6/201521.1321.4220.5621.23163,810
2/5/201520.4521.0620.3521.0371,895
2/4/201520.4820.8420.2620.44119,351
2/3/201520.1320.7720.1320.64144,288
2/2/201519.4020.0719.4019.9686,891
1/30/201520.0420.2519.3819.40137,944
1/29/201519.9320.3019.6220.26126,388
1/28/201519.6019.9919.3119.88148,623
1/27/201519.3419.8519.2119.57104,937
1/26/201519.5619.8919.2619.82195,555
1/23/201520.0020.1019.6719.69117,024
1/22/201519.8620.0619.7019.92121,102
1/21/201519.9420.2919.7819.7983,119
1/20/201520.6220.8219.9920.0582,525
1/16/201520.1220.7319.8920.6590,803
1/15/201521.2321.2320.1020.1877,105
1/14/201521.0321.2820.6721.11121,286
1/13/201520.7621.3620.4921.34174,701
1/12/201520.3320.8919.7520.47230,286
1/9/201521.2521.3920.3820.40154,360
1/8/201521.1521.2220.6921.22210,064
1/7/201521.0621.1520.3720.93130,091
1/6/201520.9721.2020.5420.86145,104
1/5/201521.5021.5020.9621.03150,534
1/2/201521.8921.9621.2221.62158,985
12/31/201422.2422.4221.6321.70105,941
12/30/201422.1822.3821.9222.1091,375
12/29/201422.2122.3921.8622.3282,442
12/26/201421.9722.3921.8422.1955,468
12/24/201422.0422.0421.4721.8571,014
12/23/201421.8322.1921.1521.92161,949
12/22/201421.4521.6521.2321.62130,353
12/19/201421.3121.6721.2221.53304,812
12/18/201421.8321.8321.0621.38147,239
12/17/201420.7721.6220.2921.57181,297
12/16/201421.0521.2020.7420.77204,040
12/15/201421.0821.3020.8621.04151,381
12/12/201420.7721.3020.7721.02154,622
12/11/201421.2421.3920.9721.09110,243
12/10/201422.0022.0921.1221.22189,584
12/9/201421.5022.1021.0022.09126,611
12/8/201421.8022.2121.6021.67109,284
12/5/201422.1522.4021.8521.97115,213
12/4/201421.8122.1921.6422.13154,307
12/3/201421.3321.9021.3021.76169,901
12/2/201420.9921.5720.5121.39105,617
12/1/201420.9021.1720.7320.95119,057
11/28/201421.4621.5321.0021.0046,673
11/26/201421.4721.4721.2521.4196,149
11/25/201421.2321.7321.2321.5196,786
11/24/201421.0721.2920.9321.27115,855
11/21/201421.4121.4120.9521.04105,921
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center