$21.60 -0.67 (%) Aceto Corp - NASDAQ

May. 5, 2016 | 02:25 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
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
3/8/201622.8723.0822.2622.59137,971
3/7/201622.2523.1222.1223.05253,700
3/4/201622.4722.8422.2322.42231,099
3/3/201621.9823.0421.9622.47227,006
3/2/201621.8122.1721.7722.02137,349
3/1/201621.6421.9321.1321.92236,224
2/29/201621.7722.1821.4221.45192,529
2/26/201622.0522.1321.5121.85263,425
2/25/201622.2722.3221.4521.93184,562
2/24/201621.5822.3121.4522.20143,315
2/23/201621.1522.4921.0021.90415,566
2/22/201620.9121.3820.8021.18152,594
2/19/201620.1520.9819.8320.77177,505
2/18/201620.3320.5920.0020.20126,110
2/17/201620.9721.6620.3320.39241,046
2/16/201620.1520.9019.9420.81201,309
2/12/201620.0320.3819.4719.88157,318
2/11/201619.5619.9819.2019.77130,486
2/10/201620.9821.2819.7819.84183,917
2/9/201620.4621.1020.1720.79245,077
2/8/201620.7520.8019.7720.74274,267
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center