AAC Technologies Holdings Inc (PK) (AACAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.66240409207 | 3.91 | 4.1395 | 3.91 | 7087 | 4.00854153 | DR |
| 4 | -0.026 | -0.649837540615 | 4.001 | 4.1395 | 3.54 | 7273 | 3.88348299 | DR |
| 12 | -0.355 | -8.19861431871 | 4.33 | 4.37 | 3.085 | 4794 | 3.86012858 | DR |
| 26 | 0.8 | 25.1968503937 | 3.175 | 4.37 | 2.94 | 5926 | 3.61823354 | DR |
| 52 | 2.34 | 143.119266055 | 1.635 | 4.37 | 1.61 | 9879 | 2.68309946 | DR |
| 156 | -0.775 | -16.3157894737 | 4.75 | 4.8 | 1.301 | 77899 | 2.40112241 | DR |
| 260 | -1.327 | -25.0282912109 | 5.302 | 9.04 | 1.301 | 75105 | 3.72637285 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904000 | 4.1395 | 0.08 | 2.07 | 4.12 | 4.1395 | 4.11 | 2730 |
| 1727818140 | 4.0555 | 0.06 | 1.59 | 3.99 | 4.0599999 | 3.99 | 4081 |
| 1727731380 | 3.992 | -0.02 | -0.45 | 4.05 | 4.05 | 3.99 | 9610 |
| 1727472000 | 4.01 | 0.08 | 2.04 | 4 | 4.0199999 | 3.99 | 13789 |
| 1727386200 | 3.93 | 0.13 | 3.41 | 3.91 | 3.95 | 3.91 | 5224 |
| 1727299200 | 3.8005 | -0.08 | -2.06 | 3.88 | 3.88 | 3.77 | 7621 |
| 1727212800 | 3.8805 | 0.12 | 3.07 | 3.815 | 3.89 | 3.815 | 4051 |
| 1727126940 | 3.765 | 0.18 | 5.02 | 3.64 | 3.79 | 3.64 | 6596 |
| 1726867200 | 3.585 | -0.13 | -3.37 | 3.585 | 3.585 | 3.585 | 2902 |
| 1726781220 | 3.71 | 0.14 | 3.97 | 3.6803 | 3.71 | 3.6803 | 745 |
| 1726694460 | 3.5685 | 0.01 | 0.41 | 3.54 | 3.5685 | 3.54 | 849 |
| 1726608240 | 3.554 | -0.03 | -0.73 | 3.5605 | 3.58 | 3.55 | 6657 |
| 1726521720 | 3.58 | -0.16 | -4.18 | 3.6 | 3.6 | 3.58 | 657 |
| 1726262940 | 3.736 | 0.1 | 2.64 | 3.745 | 3.745 | 3.736 | 1465 |
| 1726176540 | 3.64 | -0.07 | -1.88 | 3.62 | 3.65 | 3.62 | 1501 |
| 1726090140 | 3.7096 | 0.02 | 0.52 | 3.68 | 3.7096 | 3.65 | 851 |
| 1726003500 | 3.6905 | -0.17 | -4.39 | 3.68 | 3.695 | 3.68 | 1471 |
| 1725917160 | 3.86 | -0.05 | -1.28 | 3.751 | 3.86 | 3.751 | 8261 |
| 1725658020 | 3.91 | -0.09 | -2.35 | 3.96 | 3.96 | 3.9003 | 65375 |
| 1725571440 | 4.0039999 | 0 | 0.10 | 4.001 | 4.0039999 | 3.98 | 1030 |
| 1725485040 | 4 | -0.09 | -2.20 | 4.03 | 4.1025 | 4 | 3876 |
| 1725398880 | 4.09 | -0.05 | -1.21 | 4.04 | 4.09 | 4.04 | 2518 |
| 1725053340 | 4.14 | -0.08 | -1.78 | 4.14 | 4.14 | 4.14 | 930 |
| 1724966400 | 4.215 | -0.02 | -0.48 | 4.1 | 4.22 | 4.1 | 5756 |
| 1724880360 | 4.2355 | 0.09 | 2.06 | 4.2 | 4.2355 | 4.14 | 3150 |
| 1724794080 | 4.15 | 0.11 | 2.72 | 4.1510999 | 4.1510999 | 4.15 | 1922 |
| 1724707740 | 4.04 | -0.08 | -1.94 | 4.04 | 4.04 | 4.04 | 2820 |
| 1724448480 | 4.12 | 0.2 | 4.97 | 4.12 | 4.12 | 4.12 | 220 |
| 1724362140 | 3.925 | 0.23 | 6.08 | 3.854 | 3.93 | 3.854 | 4758 |
| 1724275380 | 3.7 | 0.03 | 0.93 | 3.835 | 3.835 | 3.7 | 722 |
| 1724188800 | 3.666 | -0.07 | -1.97 | 3.622 | 3.666 | 3.57 | 1889 |
| 1724102880 | 3.7395 | 0.12 | 3.30 | 3.61 | 3.74 | 3.61 | 2859 |
| 1723843740 | 3.62 | 0.02 | 0.70 | 3.62 | 3.62 | 3.62 | 826 |
| 1723756860 | 3.595 | 0.25 | 7.31 | 3.5119 | 3.68 | 3.5119 | 3877 |
| 1723670820 | 3.35 | 0.01 | 0.30 | 3.45 | 3.45 | 3.35 | 1580 |
| 1723584360 | 3.34 | 0.03 | 0.93 | 3.6 | 3.6 | 3.34 | 6762 |
| 1723497900 | 3.3093 | 0.13 | 4.07 | 3.2226 | 3.4477 | 3.2226 | 3646 |
| 1723238400 | 3.18 | -0.08 | -2.45 | 3.2799999 | 3.2799999 | 3.18 | 1811 |
| 1723152120 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1723065720 | 3.2599999 | 0.12 | 3.89 | 3.25 | 3.309 | 3.25 | 1719 |
| 1722979800 | 3.138 | -0.13 | -4.04 | 3.085 | 3.17 | 3.085 | 1668 |
| 1722893340 | 3.27 | -0.13 | -3.68 | 3.2 | 3.3191 | 3.2 | 2068 |
| 1722634140 | 3.395 | -0.09 | -2.58 | 3.438 | 3.46 | 3.39 | 2805 |
| 1722547620 | 3.485 | -0.1 | -2.72 | 3.5203 | 3.5203 | 3.485 | 7708 |
| 1722461340 | 3.5825 | 0.02 | 0.49 | 3.5825 | 3.5825 | 3.5825 | 583 |
| 1722374820 | 3.565 | -0.15 | -3.91 | 3.6 | 3.6 | 3.56 | 2639 |
| 1722288180 | 3.71 | 0.06 | 1.50 | 3.83 | 3.83 | 3.6605 | 3441 |
| 1722029100 | 3.655 | -0.04 | -0.95 | 3.6792 | 3.6792 | 3.6008 | 1562 |
| 1721942400 | 3.69 | -0.04 | -1.03 | 3.6 | 3.7253 | 3.6 | 4577 |
| 1721856480 | 3.7284 | -0.06 | -1.63 | 3.7212 | 3.7992 | 3.7208 | 2249 |
| 1721770140 | 3.79 | -0.15 | -3.68 | 3.8325 | 3.8589 | 3.7665 | 3108 |
| 1721683740 | 3.935 | 0.02 | 0.64 | 3.8 | 3.935 | 3.8 | 863 |
| 1721424180 | 3.91 | -0.08 | -1.99 | 3.91 | 3.91 | 3.91 | 414 |
| 1721337960 | 3.9894 | 0.13 | 3.35 | 4.05 | 4.05 | 3.936 | 3928 |
| 1721251320 | 3.86 | -0.22 | -5.28 | 3.89 | 3.9293 | 3.86 | 6872 |
| 1721164920 | 4.075 | 0.02 | 0.37 | 4.1 | 4.1 | 4.07 | 18118 |
| 1721078940 | 4.0599999 | -0.05 | -1.20 | 3.991 | 4.0599999 | 3.9909 | 4825 |
| 1720819200 | 4.1094 | -0.2 | -4.66 | 4.122 | 4.122 | 4.0599999 | 3133 |
| 1720733280 | 4.3101 | 0.21 | 5.00 | 4.33 | 4.37 | 4.3 | 10391 |
| 1720646880 | 4.105 | 0.1 | 2.56 | 4 | 4.14 | 4 | 11221 |
| 1720560540 | 4.0025 | 0.13 | 3.29 | 4.025 | 4.0285 | 4.0005 | 6211 |
| 1720473600 | 3.875 | -0.07 | -1.77 | 3.85 | 3.875 | 3.85 | 1275 |
| 1720214640 | 3.945 | 0.16 | 4.36 | 3.95 | 3.95 | 3.935 | 1738 |
| 1720041000 | 3.7801 | 0.03 | 0.80 | 3.795 | 3.84 | 3.7801 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
