Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.65 31.69 30.22 30.99 26,283 +0.74(+2.44%)
Nov 27, 2020 30.41 31.20 30.25 30.25 7,588 +0.00(+0.00%)
Nov 25, 2020 30.11 30.38 30.11 30.25 7,054 -0.07(-0.22%)
Nov 24, 2020 29.96 30.73 29.96 30.31 12,435 +0.05(+0.16%)
Nov 23, 2020 30.87 31.90 30.22 30.26 20,305 -0.34(-1.11%)
Nov 20, 2020 32.28 32.28 29.41 30.60 62,314 -1.67(-5.19%)
Nov 19, 2020 32.65 32.65 31.11 32.28 40,007 +0.14(+0.44%)
Nov 18, 2020 30.87 33.20 30.87 32.14 96,111 +1.47(+4.79%)
Nov 17, 2020 29.45 31.05 28.29 30.67 66,154 +1.43(+4.90%)
Nov 16, 2020 26.66 29.70 25.24 29.24 109,692 +4.17(+16.65%)
Nov 13, 2020 25.29 25.91 24.98 25.06 9,726 +0.20(+0.79%)
Nov 12, 2020 24.68 25.48 24.65 24.87 4,735 -0.67(-2.64%)
Nov 11, 2020 24.73 25.71 24.42 25.54 12,860 +0.86(+3.49%)
Nov 10, 2020 26.15 26.15 24.64 24.68 12,691 -1.59(-6.05%)
Nov 09, 2020 26.68 26.68 25.55 26.27 4,869 +0.87(+3.43%)
Nov 06, 2020 26.50 26.67 25.40 25.40 14,002 -1.09(-4.13%)
Nov 05, 2020 27.02 27.02 25.60 26.50 12,217 +0.41(+1.58%)
Nov 04, 2020 26.62 27.18 26.08 26.08 7,179 -0.62(-2.31%)
Nov 03, 2020 26.70 27.93 26.30 26.70 21,713 +0.41(+1.57%)
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.