Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.09 22.58 21.59 21.67 4,700 -0.62(-2.78%)
Jul 30, 2020 22.85 22.85 21.18 22.29 8,673 -1.11(-4.74%)
Jul 29, 2020 23.20 23.40 22.72 23.40 1,637 +0.27(+1.17%)
Jul 28, 2020 23.49 23.74 22.42 23.13 16,027 -0.37(-1.57%)
Jul 27, 2020 22.78 23.50 22.47 23.50 13,133 +0.72(+3.16%)
Jul 24, 2020 22.58 23.37 22.58 22.78 7,700 +0.47(+2.11%)
Jul 23, 2020 23.47 23.60 22.06 22.31 18,989 -1.38(-5.83%)
Jul 22, 2020 23.68 23.77 23.09 23.69 13,867 +0.19(+0.81%)
Jul 21, 2020 23.83 23.83 23.09 23.50 6,280 -0.50(-2.08%)
Jul 20, 2020 24.39 24.39 23.38 24.00 11,162 -0.42(-1.72%)
Jul 17, 2020 23.30 24.74 23.03 24.42 31,900 +2.32(+10.50%)
Jul 16, 2020 21.68 22.14 21.46 22.10 6,986 +0.29(+1.33%)
Jul 15, 2020 21.59 22.00 21.30 21.81 13,840 +0.51(+2.40%)
Jul 14, 2020 21.59 22.24 20.87 21.30 12,949 -0.30(-1.39%)
Jul 13, 2020 21.73 21.99 21.38 21.60 12,947 -0.09(-0.41%)
Jul 10, 2020 20.88 21.92 20.77 21.69 10,000 +0.68(+3.24%)
Jul 09, 2020 21.45 21.45 20.40 21.01 6,294 -0.44(-2.05%)
Jul 08, 2020 21.96 21.96 20.92 21.45 3,705 -0.51(-2.32%)
Jul 07, 2020 22.18 22.18 21.26 21.96 3,166 -0.11(-0.50%)
Jul 06, 2020 22.14 22.14 21.22 22.07 17,920 +0.17(+0.78%)
Jul 02, 2020 23.50 23.50 21.51 21.90 15,100 -0.73(-3.23%)
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.