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 (%)
Aug 31, 2021 40.37 40.81 40.04 40.43 4,181 +0.15(+0.36%)
Aug 30, 2021 40.13 40.45 40.00 40.28 4,045 +0.51(+1.27%)
Aug 27, 2021 39.15 40.37 39.12 39.78 18,008 +1.09(+2.82%)
Aug 26, 2021 38.73 39.15 38.10 38.69 11,582 +0.05(+0.13%)
Aug 25, 2021 37.68 39.00 37.50 38.64 10,864 +0.92(+2.44%)
Aug 24, 2021 38.26 38.54 37.14 37.72 14,266 -0.54(-1.41%)
Aug 23, 2021 39.30 39.55 38.13 38.26 15,244 -1.16(-2.94%)
Aug 20, 2021 38.14 39.49 38.14 39.42 10,656 +1.40(+3.68%)
Aug 19, 2021 38.83 38.87 38.02 38.02 8,985 -1.64(-4.14%)
Aug 18, 2021 40.07 40.07 39.01 39.66 3,761 -0.01(-0.01%)
Aug 17, 2021 39.51 40.00 38.99 39.67 5,633 -0.22(-0.56%)
Aug 16, 2021 39.50 40.30 39.44 39.89 11,793 +1.48(+3.85%)
Aug 13, 2021 39.10 39.34 38.41 38.41 13,663 -1.04(-2.64%)
Aug 12, 2021 39.43 39.62 39.42 39.45 3,099 -0.11(-0.28%)
Aug 11, 2021 40.00 40.49 39.47 39.56 24,473 -0.53(-1.32%)
Aug 10, 2021 40.31 40.31 39.89 40.09 7,428 +0.09(+0.23%)
Aug 09, 2021 40.35 40.50 40.00 40.00 7,113 -0.36(-0.89%)
Aug 06, 2021 40.09 40.54 39.95 40.36 19,166 +0.29(+0.72%)
Aug 05, 2021 40.99 41.00 40.07 40.07 11,027 -1.19(-2.88%)
Aug 04, 2021 40.37 41.27 40.37 41.26 8,722 +0.83(+2.05%)
Aug 03, 2021 40.68 41.62 40.43 40.43 8,176 -0.59(-1.44%)
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.