Skip to main content

Acme United Corp (NY: ACU )

46.36 +0.24 (+0.52%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.43 22.43 22.19 22.19 500 -0.24(-1.07%)
Nov 27, 2019 22.35 22.54 22.27 22.43 1,600 +0.02(+0.09%)
Nov 26, 2019 22.33 22.85 22.18 22.41 16,596 +0.12(+0.55%)
Nov 25, 2019 22.50 22.50 22.22 22.29 4,743 -0.14(-0.64%)
Nov 22, 2019 22.50 22.50 21.51 22.43 1,700 -0.23(-0.99%)
Nov 21, 2019 23.01 23.58 22.66 22.66 3,919 -0.34(-1.50%)
Nov 20, 2019 23.14 23.46 22.72 23.00 14,201 -0.16(-0.67%)
Nov 19, 2019 21.20 23.18 21.19 23.16 12,712 +2.23(+10.68%)
Nov 18, 2019 20.40 21.07 20.39 20.92 6,336 +0.33(+1.60%)
Nov 15, 2019 20.43 20.95 20.30 20.59 2,900 -0.36(-1.72%)
Nov 14, 2019 20.49 20.95 20.47 20.95 2,518 +0.57(+2.80%)
Nov 13, 2019 20.26 20.38 20.00 20.38 1,015 +0.07(+0.34%)
Nov 12, 2019 20.10 21.00 20.00 20.31 11,758 -0.05(-0.25%)
Nov 11, 2019 20.63 20.63 20.34 20.36 3,152 -0.20(-0.97%)
Nov 08, 2019 20.56 20.56 20.56 20.56 100 +0.00(+0.00%)
Nov 07, 2019 20.67 21.00 20.56 20.56 1,506 -0.27(-1.30%)
Nov 06, 2019 20.84 20.88 20.64 20.83 2,929 +0.13(+0.63%)
Nov 05, 2019 20.75 20.77 20.62 20.70 3,021 -0.16(-0.77%)
Nov 04, 2019 20.96 21.06 20.70 20.86 3,156 -0.06(-0.31%)
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.