Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.76 24.18 23.26 23.68 9,913 -0.06(-0.25%)
Nov 29, 2022 24.56 24.76 23.74 23.74 5,885 -0.85(-3.46%)
Nov 28, 2022 24.38 25.19 24.29 24.59 4,178 -0.20(-0.81%)
Nov 25, 2022 23.32 24.79 23.32 24.79 9,479 +1.54(+6.62%)
Nov 23, 2022 23.99 24.00 23.25 23.25 1,288 -0.70(-2.92%)
Nov 22, 2022 24.40 24.52 23.77 23.95 4,591 -0.45(-1.84%)
Nov 21, 2022 24.25 24.45 24.25 24.40 1,738 -0.37(-1.49%)
Nov 18, 2022 24.53 24.77 24.20 24.77 8,409 +0.00(+0.00%)
Nov 17, 2022 24.66 24.77 24.09 24.77 3,513 +0.27(+1.10%)
Nov 16, 2022 24.95 25.20 24.50 24.50 11,091 -0.89(-3.51%)
Nov 15, 2022 25.15 25.39 24.50 25.39 16,652 +0.95(+3.89%)
Nov 14, 2022 24.94 25.16 24.41 24.44 12,599 -0.95(-3.74%)
Nov 11, 2022 24.30 25.39 24.30 25.39 9,964 +0.82(+3.32%)
Nov 10, 2022 24.19 24.57 23.88 24.57 8,482 +0.93(+3.95%)
Nov 09, 2022 24.14 24.14 23.52 23.64 4,899 -0.11(-0.46%)
Nov 08, 2022 24.22 24.50 23.75 23.75 3,577 -0.55(-2.26%)
Nov 07, 2022 24.14 24.87 23.71 24.30 10,528 +0.31(+1.29%)
Nov 04, 2022 23.75 24.10 23.71 23.99 5,266 +0.27(+1.14%)
Nov 03, 2022 23.75 23.85 23.35 23.72 5,777 -0.43(-1.76%)
Nov 02, 2022 24.30 24.30 23.61 24.15 4,552 -0.23(-0.94%)
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.