Acme United Corp (NY: ACU )

23.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.01 17.01 16.71 16.71 2,155 -0.31(-1.82%)
Jan 30, 2019 17.97 17.97 17.00 17.02 2,100 +0.58(+3.53%)
Jan 29, 2019 16.39 16.44 16.37 16.44 1,777 +0.19(+1.15%)
Jan 28, 2019 16.09 16.25 16.09 16.25 1,082 -0.25(-1.50%)
Jan 25, 2019 16.21 16.50 16.21 16.50 800 +0.60(+3.77%)
Jan 24, 2019 16.14 16.14 15.56 15.90 3,599 -0.24(-1.51%)
Jan 23, 2019 15.71 16.16 15.51 16.14 2,674 -0.65(-3.85%)
Jan 22, 2019 15.60 16.79 15.31 16.79 5,028 +1.24(+7.97%)
Jan 18, 2019 15.99 16.27 15.55 15.55 21,600 -0.21(-1.33%)
Jan 17, 2019 15.50 17.60 15.50 15.76 12,876 -0.04(-0.25%)
Jan 16, 2019 15.25 15.80 15.24 15.80 7,447 +0.76(+5.02%)
Jan 15, 2019 15.04 15.95 15.04 15.04 2,625 -0.19(-1.21%)
Jan 14, 2019 15.01 15.80 14.70 15.23 9,260 -0.27(-1.74%)
Jan 11, 2019 15.49 15.95 15.46 15.50 2,900 -0.50(-3.12%)
Jan 10, 2019 14.84 16.00 14.84 16.00 9,520 +0.71(+4.64%)
Jan 09, 2019 15.75 15.75 14.71 15.29 3,351 -0.71(-4.44%)
Jan 08, 2019 15.75 16.00 15.75 16.00 571 +0.25(+1.59%)
Jan 07, 2019 15.77 15.93 15.75 15.75 5,035 +0.00(+0.00%)
Jan 04, 2019 15.20 15.75 15.20 15.75 4,800 +0.88(+5.92%)
Jan 03, 2019 14.87 14.87 14.87 14.87 628 -0.08(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.