AAC Technologies Holdings Inc (PK) (AACAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2478 | -4.86836935167 | 5.09 | 5.32 | 4.81 | 9152 | 4.85820494 | DR |
| 4 | 0.2922 | 6.42197802198 | 4.55 | 5.32 | 4.49 | 4944 | 4.79795764 | DR |
| 12 | -1.1677 | -19.4296078138 | 6.0099 | 6.055 | 4.002 | 9880 | 4.77152595 | DR |
| 26 | 0.0722 | 1.51362683438 | 4.77 | 6.89 | 4.002 | 9597 | 5.34398561 | DR |
| 52 | 0.8422 | 21.055 | 4 | 6.89 | 3.085 | 12700 | 4.55215565 | DR |
| 156 | 2.7522 | 131.684210526 | 2.09 | 6.89 | 1.301 | 46628 | 2.08904928 | DR |
| 260 | -1.0878 | -18.3440134907 | 5.93 | 8.09 | 1.301 | 66985 | 3.38937511 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750713960 | 4.8422 | 0.02 | 0.46 | 4.965 | 4.97 | 4.8422 | 1173 |
| 1750454700 | 4.82 | -0.22 | -4.35 | 5 | 5.0282 | 4.8099999 | 31541 |
| 1750281840 | 5.0394 | -0.09 | -1.77 | 5.125 | 5.125 | 5.0394 | 686 |
| 1750195740 | 5.13 | 0.06 | 1.18 | 5.32 | 5.32 | 5.0127 | 2551 |
| 1750109100 | 5.07 | 0.22 | 4.47 | 5.09 | 5.13 | 5.07 | 1829 |
| 1749849720 | 4.853 | -0.08 | -1.60 | 4.9 | 4.97 | 4.853 | 1163 |
| 1749763680 | 4.932 | 0.18 | 3.83 | 4.988 | 5.1672 | 4.8928 | 2274 |
| 1749677220 | 4.75 | -0.18 | -3.65 | 4.84 | 4.85 | 4.75 | 4054 |
| 1749590820 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1749504420 | 4.93 | 0.1 | 2.15 | 4.915 | 4.94 | 4.915 | 4159 |
| 1749244980 | 4.8259999 | -0.04 | -0.90 | 4.79 | 4.8259999 | 4.722 | 855 |
| 1749158580 | 4.87 | 0.28 | 6.10 | 4.72 | 4.97 | 4.72 | 3331 |
| 1749072480 | 4.59 | -0.11 | -2.34 | 4.66 | 4.66 | 4.59 | 1823 |
| 1748985600 | 4.7 | 0.1 | 2.17 | 4.655 | 4.73 | 4.5599999 | 14304 |
| 1748899200 | 4.6 | 0.04 | 0.92 | 4.49 | 4.6625 | 4.49 | 1714 |
| 1748640240 | 4.558 | -0.18 | -3.84 | 4.55 | 4.59 | 4.535 | 2658 |
| 1748553720 | 4.74 | 0.04 | 0.74 | 4.67 | 4.785 | 4.67 | 3923 |
| 1748467740 | 4.705 | -0.12 | -2.39 | 4.55 | 4.78 | 4.55 | 2240 |
| 1748381100 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1748035500 | 4.82 | 0.06 | 1.26 | 4.82 | 4.82 | 4.82 | 453 |
| 1747949340 | 4.76 | -0.19 | -3.84 | 4.85 | 5.0199999 | 4.76 | 4136 |
| 1747862760 | 4.95 | 0.02 | 0.41 | 5.08 | 5.08 | 4.95 | 1360 |
| 1747776180 | 4.93 | -0.04 | -0.80 | 5.1273 | 5.1273 | 4.93 | 580 |
| 1747689900 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 664 |
| 1747430400 | 4.97 | -0.01 | -0.16 | 5 | 5 | 4.94 | 3272 |
| 1747344000 | 4.978 | -0.16 | -3.15 | 4.93 | 4.978 | 4.93 | 601 |
| 1747257600 | 5.14 | -0.17 | -3.20 | 5.14 | 5.14 | 5.0001 | 5864 |
| 1747171560 | 5.3099999 | -0.01 | -0.19 | 5.2 | 5.4 | 5.2 | 92967 |
| 1747084860 | 5.32 | 0.77 | 16.92 | 5.25 | 5.465 | 5.04 | 8227 |
| 1746825600 | 4.55 | -0.03 | -0.60 | 4.775 | 4.775 | 4.55 | 1874 |
| 1746739740 | 4.5773 | -0.03 | -0.69 | 4.54 | 4.655 | 4.54 | 1755 |
| 1746653160 | 4.609 | -0.27 | -5.55 | 4.71 | 4.71 | 4.609 | 4946 |
| 1746566880 | 4.88 | 0.01 | 0.31 | 4.6001 | 4.88 | 4.6001 | 2518 |
| 1746480000 | 4.865 | -0.01 | -0.10 | 4.865 | 5 | 4.865 | 1922 |
| 1746221220 | 4.87 | 0.34 | 7.51 | 4.88 | 4.88 | 4.7888 | 2546 |
| 1746134940 | 4.53 | -0.08 | -1.74 | 4.65 | 4.7 | 4.53 | 11938 |
| 1746048480 | 4.61 | 0.07 | 1.43 | 4.68 | 4.7009999 | 4.61 | 686 |
| 1745962020 | 4.545 | 0 | 0.11 | 4.49 | 4.65 | 4.49 | 3569 |
| 1745875680 | 4.54 | -0.08 | -1.73 | 4.6 | 4.6 | 4.4582 | 3261 |
| 1745616480 | 4.62 | -0.03 | -0.65 | 4.89 | 4.89 | 4.57 | 11786 |
| 1745529840 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.58 | 5476 |
| 1745443560 | 4.6 | 0.35 | 8.24 | 4.62 | 4.7 | 4.5199999 | 18014 |
| 1745357340 | 4.25 | 0.16 | 3.89 | 4.25 | 4.466 | 4.25 | 2217 |
| 1745270400 | 4.091 | -0.18 | -4.19 | 4.11 | 4.22 | 4.002 | 3381 |
| 1744925340 | 4.2699999 | 0.15 | 3.64 | 4.275 | 4.37 | 4.16 | 1953 |
| 1744838940 | 4.1201 | -0.31 | -7.10 | 4.18 | 4.28 | 4.0500999 | 4549 |
| 1744752360 | 4.4349999 | -0.39 | -8.18 | 4.62 | 4.62 | 4.4 | 22088 |
| 1744666140 | 4.8299 | 0.19 | 4.09 | 4.55 | 4.83 | 4.51 | 6289 |
| 1744406940 | 4.64 | 0.31 | 7.16 | 4.5301 | 4.705 | 4.5014 | 15477 |
| 1744320120 | 4.33 | 0.01 | 0.23 | 4.44 | 4.5599 | 4.19 | 50814 |
| 1744234140 | 4.32 | 0.18 | 4.35 | 4.34 | 4.34 | 4.0599999 | 30787 |
| 1744147740 | 4.14 | 0 | 0.00 | 4.4 | 4.4 | 4.04 | 33503 |
| 1744061220 | 4.14 | -0.86 | -17.20 | 4.18 | 4.61 | 4.11 | 36976 |
| 1743802020 | 5 | -0.19 | -3.66 | 4.74 | 5.5314 | 4.68 | 13496 |
| 1743715440 | 5.19 | -0.79 | -13.21 | 5.2 | 5.2765 | 5.19 | 26637 |
| 1743629040 | 5.98 | 0.03 | 0.50 | 5.95 | 6.025 | 5.95 | 6344 |
| 1743542640 | 5.95 | -0.11 | -1.73 | 5.97 | 5.985 | 5.91 | 9780 |
| 1743456180 | 6.055 | 0.09 | 1.59 | 6.0099 | 6.055 | 6.009 | 11564 |
| 1743197340 | 5.96 | -0.25 | -4.03 | 6.005 | 6.0486 | 5.89 | 11295 |
| 1743110880 | 6.21 | -0.02 | -0.32 | 6.1018 | 6.2792 | 6.1018 | 6934 |
| 1743024540 | 6.23 | 0.14 | 2.21 | 6.0917 | 6.23 | 6.0917 | 1515 |
| 1742938140 | 6.095 | -0.47 | -7.22 | 6.0199999 | 6.18 | 6.0199999 | 6729 |
| 1742851200 | 6.569 | -0 | -0.02 | 6.89 | 6.89 | 6.569 | 4088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
