Acme United Corp (NY: ACU )

35.50 USD +2.51 (+7.61%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.56 45.68 44.10 44.70 30,900 -1.13(-2.47%)
Apr 29, 2021 46.74 47.75 45.41 45.83 20,059 -0.28(-0.61%)
Apr 28, 2021 45.50 46.45 45.00 46.11 22,096 +0.72(+1.59%)
Apr 27, 2021 45.32 45.73 44.40 45.39 30,017 +0.08(+0.18%)
Apr 26, 2021 45.80 46.59 43.85 45.31 58,026 -0.05(-0.11%)
Apr 23, 2021 48.00 48.00 44.70 45.36 52,700 -1.46(-3.12%)
Apr 22, 2021 43.00 47.50 42.57 46.82 125,653 +3.82(+8.88%)
Apr 21, 2021 45.38 48.31 42.24 43.00 272,387 +5.08(+13.40%)
Apr 20, 2021 40.00 40.00 34.13 37.92 71,145 -2.18(-5.44%)
Apr 19, 2021 39.11 41.41 38.36 40.10 20,899 +2.26(+5.99%)
Apr 16, 2021 37.00 38.75 36.32 37.83 26,600 +0.74(+1.98%)
Apr 15, 2021 38.27 38.27 35.80 37.10 32,977 -1.21(-3.15%)
Apr 14, 2021 39.31 39.31 38.26 38.31 2,274 -0.44(-1.15%)
Apr 13, 2021 38.69 39.65 38.69 38.75 6,928 +0.06(+0.16%)
Apr 12, 2021 37.67 38.69 36.45 38.69 15,972 +1.77(+4.79%)
Apr 09, 2021 38.10 38.80 35.80 36.92 17,100 -1.53(-3.98%)
Apr 08, 2021 39.74 39.74 35.98 38.45 28,085 -1.40(-3.51%)
Apr 07, 2021 41.35 43.40 39.65 39.85 13,270 -1.75(-4.21%)
Apr 06, 2021 41.61 43.04 41.50 41.60 10,320 -0.40(-0.95%)
Apr 05, 2021 40.43 42.44 40.21 42.00 23,677 +2.00(+5.00%)
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.