Skip to main content

Acme United Corp (NY: ACU )

46.33 +0.21 (+0.46%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.02 33.00 33.00 20,355 +0.70(+2.17%)
Jan 28, 2022 32.05 32.93 31.96 32.30 7,432 -0.17(-0.51%)
Jan 27, 2022 32.09 32.59 31.97 32.47 9,104 +0.52(+1.61%)
Jan 26, 2022 30.13 32.23 30.13 31.95 11,692 +1.94(+6.46%)
Jan 25, 2022 30.53 30.57 29.82 30.01 9,238 -0.44(-1.46%)
Jan 24, 2022 31.40 31.88 30.14 30.45 12,147 -1.00(-3.17%)
Jan 21, 2022 31.87 32.43 31.13 31.45 11,634 -0.55(-1.72%)
Jan 20, 2022 32.35 32.35 31.94 32.00 4,716 -0.31(-0.96%)
Jan 19, 2022 32.96 33.44 31.87 32.31 16,254 -1.19(-3.55%)
Jan 18, 2022 32.50 33.50 32.50 33.50 5,441 +0.80(+2.45%)
Jan 14, 2022 32.70 0 -0.06(-0.18%)
Jan 13, 2022 32.10 33.17 32.10 32.76 5,473 +0.64(+1.99%)
Jan 12, 2022 32.80 34.03 32.12 32.12 9,201 -0.26(-0.80%)
Jan 11, 2022 32.01 32.68 31.92 32.38 9,483 +0.38(+1.19%)
Jan 10, 2022 32.62 33.15 32.00 32.00 5,723 -1.02(-3.10%)
Jan 07, 2022 33.00 33.46 32.56 33.02 2,787 -0.31(-0.94%)
Jan 06, 2022 33.15 33.88 32.30 33.34 9,255 +0.68(+2.09%)
Jan 05, 2022 32.93 34.00 32.40 32.66 10,889 -0.44(-1.33%)
Jan 04, 2022 33.42 33.83 32.50 33.09 16,395 -0.47(-1.39%)
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.