Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2021		11.52	11.52	11.52	0	-0.46(-3.84%)
Jun 08, 2021	11.74	12.27	11.54	11.98	102,999	+0.46(+3.99%)
Jun 07, 2021	11.38	11.67	10.95	11.52	65,209	+0.17(+1.50%)
Jun 04, 2021	11.64	11.84	11.31	11.35	57,402	-0.32(-2.75%)
Jun 03, 2021	11.92	12.13	11.34	11.67	99,824	-0.13(-1.10%)
Jun 02, 2021	12.10	12.20	11.62	11.80	93,465	+0.00(+0.03%)
Jun 01, 2021	11.18	11.93	11.02	11.80	140,534	+0.82(+7.43%)
May 28, 2021	10.75	11.25	10.72	10.98	67,374	+0.39(+3.68%)
May 27, 2021	10.08	10.66	9.966	10.59	46,818	+0.52(+5.16%)
May 26, 2021	10.18	10.25	9.870	10.07	66,894	-0.04(-0.40%)
May 25, 2021	10.86	11.00	10.00	10.11	104,932	-0.69(-6.39%)
May 24, 2021	11.46	11.46	10.00	10.80	48,882	+0.07(+0.65%)
May 21, 2021	10.44	10.81	9.950	10.73	221,246	+0.50(+4.89%)
May 20, 2021	9.715	10.47	9.680	10.23	120,149	+0.62(+6.40%)
May 19, 2021	9.130	9.634	8.993	9.615	47,490	+0.02(+0.16%)
May 18, 2021	9.200	9.672	9.000	9.600	112,111	+0.45(+4.92%)
May 17, 2021	9.470	9.470	8.900	9.150	66,536	-0.04(-0.44%)
May 14, 2021	8.500	9.510	8.500	9.190	193,453	+0.76(+9.02%)
May 13, 2021	10.55	10.55	8.367	8.430	402,283	-1.75(-17.19%)
May 12, 2021	10.36	10.70	9.890	10.18	144,984	-0.07(-0.68%)
May 11, 2021	9.450	10.40	9.000	10.25	197,926	+0.47(+4.86%)
May 10, 2021	10.15	10.38	9.570	9.775	211,698	-0.20(-1.96%)
May 07, 2021	10.25	10.43	9.780	9.970	202,361	+0.03(+0.30%)
May 06, 2021	10.67	10.67	9.800	9.940	368,021	-0.76(-7.10%)
May 05, 2021	11.17	11.23	10.50	10.70	97,995	-0.24(-2.19%)
May 04, 2021	11.49	11.49	10.75	10.94	140,590	-0.46(-4.06%)
May 03, 2021	11.50	12.05	11.37	11.40	66,021	+0.03(+0.24%)
Apr 30, 2021	11.50	11.84	11.31	11.38	56,000	-0.29(-2.46%)
Apr 29, 2021	12.56	12.56	11.48	11.66	117,314	-0.59(-4.79%)
Apr 28, 2021	11.34	12.33	11.30	12.25	119,940	+0.81(+7.08%)
Apr 27, 2021	11.03	11.62	10.93	11.44	114,939	+0.07(+0.62%)
Apr 26, 2021	12.00	12.00	10.82	11.37	202,704	-0.44(-3.73%)
Apr 23, 2021	10.95	11.90	10.95	11.81	136,800	+0.89(+8.15%)
Apr 22, 2021	11.19	11.34	10.69	10.92	97,033	-0.12(-1.09%)
Apr 21, 2021	10.40	11.20	10.20	11.04	141,969	+0.66(+6.41%)
Apr 20, 2021	10.95	11.04	10.25	10.38	164,307	-0.61(-5.52%)
Apr 19, 2021	12.02	12.02	10.85	10.98	154,733	-0.39(-3.42%)
Apr 16, 2021	11.21	11.39	10.50	11.37	326,200	+0.40(+3.65%)
Apr 15, 2021	12.09	12.10	10.81	10.97	260,206	-0.86(-7.30%)
Apr 14, 2021	12.30	12.57	11.57	11.83	248,251	-0.38(-3.09%)
Apr 13, 2021	11.29	12.24	11.00	12.21	220,482	+1.19(+10.77%)
Apr 12, 2021	11.10	11.37	10.80	11.02	139,687	-0.06(-0.52%)
Apr 09, 2021	11.55	11.72	10.95	11.08	143,000	-0.32(-2.81%)
Apr 08, 2021	11.00	11.72	10.66	11.40	228,772	+0.48(+4.39%)
Apr 07, 2021	11.91	12.08	10.80	10.92	523,527	-1.15(-9.52%)
Apr 06, 2021	11.95	12.28	11.90	12.07	159,602	+0.10(+0.83%)
Apr 05, 2021	14.30	14.58	11.75	11.97	426,485	-1.85(-13.39%)
Apr 01, 2021	13.46	13.91	13.09	13.82	117,500	+0.97(+7.54%)
Mar 31, 2021	13.33	13.33	12.74	12.85	86,967	+0.17(+1.35%)
Mar 30, 2021	12.65	12.84	12.22	12.68	179,636	-0.02(-0.17%)
Mar 29, 2021	13.00	13.28	12.63	12.70	113,214	-0.28(-2.14%)
Mar 26, 2021	13.08	13.22	12.58	12.98	94,800	-0.09(-0.68%)
Mar 25, 2021	12.80	13.49	12.10	13.07	236,992	+0.14(+1.08%)
Mar 24, 2021	13.78	14.09	12.87	12.93	270,018	-0.82(-5.97%)
Mar 23, 2021	14.50	14.83	13.75	13.75	233,668	-0.84(-5.75%)
Mar 22, 2021	14.88	15.56	14.55	14.59	250,792	+0.32(+2.24%)
Mar 19, 2021	14.04	14.65	13.91	14.27	105,600	+0.34(+2.44%)
Mar 18, 2021	15.00	15.17	13.85	13.93	185,869	-1.01(-6.78%)
Mar 17, 2021	14.64	15.17	13.88	14.94	229,379	+0.10(+0.66%)
Mar 16, 2021	16.14	16.54	14.63	14.84	236,691	-0.76(-4.84%)
Mar 15, 2021	15.00	15.93	14.55	15.60	301,642	+1.05(+7.22%)
Mar 12, 2021	14.71	14.80	13.74	14.55	232,200	-0.54(-3.55%)
Mar 11, 2021	14.31	15.40	14.18	15.09	293,415	+0.99(+6.99%)
Mar 10, 2021	14.72	15.00	13.97	14.10	267,899	-0.57(-3.89%)
Mar 09, 2021	15.75	16.19	14.12	14.67	397,760	+0.08(+0.55%)
Mar 08, 2021	16.46	16.83	14.18	14.59	430,686	-1.11(-7.07%)
Mar 05, 2021	14.00	15.86	12.75	15.70	1,066,900	+1.47(+10.30%)
Mar 04, 2021	17.48	18.05	12.79	14.23	941,846	-3.19(-18.30%)
Mar 03, 2021	19.94	20.40	16.54	17.42	850,800	-2.47(-12.42%)
Mar 02, 2021	20.88	22.97	19.65	19.89	744,574	-3.01(-13.16%)
Mar 01, 2021	23.85	23.85	21.67	22.91	203,759	+0.73(+3.27%)
Feb 26, 2021	21.84	22.40	19.82	22.18	380,800	+0.83(+3.89%)
Feb 25, 2021	23.60	24.70	21.10	21.35	260,561	-2.33(-9.84%)
Feb 24, 2021	22.62	24.48	21.89	23.68	217,215	+1.39(+6.24%)
Feb 23, 2021	23.75	23.77	19.52	22.29	393,823	-1.88(-7.78%)
Feb 22, 2021	25.95	25.95	23.75	24.17	285,050	-1.43(-5.59%)
Feb 19, 2021	24.16	25.89	24.16	25.60	246,900	+1.67(+6.97%)
Feb 18, 2021	23.38	24.14	22.80	23.93	158,384	+0.26(+1.11%)
Feb 17, 2021	23.93	24.27	22.65	23.67	174,032	-0.66(-2.73%)
Feb 16, 2021	24.00	25.16	23.69	24.33	292,852	+0.64(+2.69%)
Feb 12, 2021	22.81	24.13	22.25	23.70	247,700	+0.51(+2.18%)
Feb 11, 2021	26.17	26.17	21.11	23.19	699,980	-2.03(-8.05%)
Feb 10, 2021	24.72	25.81	22.68	25.22	542,622	+0.86(+3.53%)
Feb 09, 2021	22.00	24.75	21.71	24.36	599,184	+2.54(+11.64%)
Feb 08, 2021	21.02	23.52	20.75	21.82	550,641	+1.39(+6.78%)
Feb 05, 2021	17.24	20.59	17.12	20.43	616,400	+3.53(+20.86%)
Feb 04, 2021	16.36	16.98	16.20	16.91	166,231	+0.78(+4.82%)
Feb 03, 2021	16.68	17.20	15.78	16.13	258,365	-0.22(-1.35%)
Feb 02, 2021	16.19	16.45	15.53	16.35	147,603	+0.37(+2.32%)
Feb 01, 2021	15.11	16.00	14.64	15.98	191,731	+1.28(+8.71%)
Jan 29, 2021	15.10	15.14	14.50	14.70	167,600	-0.40(-2.67%)
Jan 28, 2021	15.67	15.88	14.34	15.10	247,711	-0.90(-5.61%)
Jan 27, 2021	15.63	16.35	15.03	16.00	336,790	-0.80(-4.76%)
Jan 26, 2021	17.25	17.50	16.65	16.80	186,931	-0.40(-2.31%)
Jan 25, 2021	16.49	17.86	16.25	17.20	479,696	+1.28(+8.02%)
Jan 22, 2021	14.04	16.11	13.79	15.92	402,000	+2.09(+15.09%)
Jan 21, 2021	13.52	14.20	13.42	13.83	173,383	+0.31(+2.31%)
Jan 20, 2021	14.00	14.06	13.25	13.52	204,597	-0.33(-2.41%)
Jan 19, 2021	12.74	13.97	12.37	13.85	382,137	+0.96(+7.48%)
Jan 15, 2021	13.53	13.53	12.42	12.89	267,300	-0.59(-4.41%)
Jan 14, 2021	13.65	13.77	13.39	13.48	192,360	-0.12(-0.85%)
Jan 13, 2021	13.75	13.90	13.00	13.60	203,304	-0.22(-1.59%)
Jan 12, 2021	13.76	14.06	13.65	13.82	261,244	+0.29(+2.15%)
Jan 11, 2021	13.48	13.61	13.09	13.53	272,665	+0.29(+2.19%)
Jan 08, 2021	14.01	14.06	12.40	13.24	390,600	+0.21(+1.61%)
Jan 07, 2021	11.24	13.28	10.94	13.03	484,193	+2.23(+20.65%)
Jan 06, 2021	10.00	11.01	9.920	10.80	283,310	+0.64(+6.32%)
Jan 05, 2021	9.890	10.31	9.580	10.16	265,028	+0.04(+0.39%)
Jan 04, 2021	11.38	11.54	10.04	10.12	582,021	-1.11(-9.90%)
Dec 31, 2020		11.23	11.23	11.23	826,435	+0.06(+0.55%)
Dec 30, 2020	12.72	12.72	10.90	11.17	826,435	-1.47(-11.64%)
Dec 29, 2020	13.00	13.65	12.59	12.64	307,115	-0.36(-2.77%)
Dec 28, 2020	13.08	13.56	12.69	13.00	477,074	+0.60(+4.84%)
Dec 24, 2020	13.15	13.16	10.53	12.40	806,100	+0.03(+0.24%)
Dec 23, 2020	15.06	15.31	12.00	12.37	2,089,452	-3.05(-19.78%)
Dec 22, 2020	17.84	17.88	15.04	15.42	892,838	-0.55(-3.43%)
Dec 21, 2020	13.43	17.47	13.33	15.97	1,304,740	+1.71(+11.99%)
Dec 18, 2020	13.22	14.45	12.61	14.26	941,000	+1.76(+14.07%)
Dec 17, 2020	10.57	13.90	10.57	12.50	828,439	+1.90(+17.92%)
Dec 16, 2020	11.31	11.31	10.07	10.60	532,484	-0.26(-2.44%)
Dec 15, 2020	9.715	11.19	9.550	10.86	940,457	+1.41(+14.97%)
Dec 14, 2020	7.300	9.891	7.227	9.450	1,283,883	+2.40(+34.13%)
Dec 11, 2020	7.540	7.540	6.840	7.046	79,600	-0.20(-2.79%)
Dec 10, 2020	6.801	7.260	6.795	7.248	111,168	+0.46(+6.74%)
Dec 09, 2020	7.000	7.030	6.665	6.790	262,238	-0.14(-2.02%)
Dec 08, 2020	6.450	7.000	6.450	6.930	236,058	+0.54(+8.45%)
Dec 07, 2020	6.557	6.810	6.200	6.390	185,294	+0.04(+0.63%)
Dec 04, 2020	6.630	6.709	6.265	6.350	155,200	-0.01(-0.17%)
Dec 03, 2020	6.290	6.377	6.220	6.361	87,671	+0.16(+2.60%)
Dec 02, 2020	6.220	6.250	5.788	6.200	87,792	+0.06(+0.99%)
Dec 01, 2020	6.137	6.200	5.960	6.139	126,216	+0.23(+3.88%)
Nov 30, 2020	6.065	6.350	5.800	5.910	154,083	+0.07(+1.24%)
Nov 27, 2020	5.960	5.960	5.630	5.838	80,700	+0.03(+0.48%)
Nov 25, 2020	5.300	6.015	5.258	5.810	162,300	+0.59(+11.28%)
Nov 24, 2020	5.290	5.290	5.015	5.221	65,232	+0.11(+2.19%)
Nov 23, 2020	5.053	5.340	5.040	5.109	46,691	+0.10(+1.97%)
Nov 20, 2020	4.990	5.069	4.935	5.010	51,300	+0.10(+1.98%)
Nov 19, 2020	4.650	4.960	4.650	4.913	55,696	+0.21(+4.53%)
Nov 18, 2020	4.630	4.747	4.610	4.700	58,262	+0.07(+1.51%)
Nov 17, 2020	4.810	4.810	4.520	4.630	139,636	-0.53(-10.27%)
Nov 16, 2020	5.000	5.430	4.974	5.160	63,938	+0.09(+1.78%)
Nov 13, 2020	5.388	5.489	5.000	5.070	97,800	-0.25(-4.67%)
Nov 12, 2020	5.000	5.340	4.660	5.318	93,866	+0.32(+6.37%)
Nov 11, 2020	5.550	5.555	4.530	5.000	243,853	-0.15(-2.91%)
Nov 10, 2020	5.582	5.820	5.050	5.150	123,220	-0.43(-7.71%)
Nov 09, 2020	5.798	6.030	5.500	5.580	269,108	+0.29(+5.48%)
Nov 06, 2020	5.000	5.530	4.980	5.290	402,100	+0.49(+10.21%)
Nov 05, 2020	4.172	4.905	4.150	4.800	89,194	+0.76(+18.89%)
Nov 04, 2020	3.753	4.037	3.753	4.037	19,053	+0.42(+11.51%)
Nov 03, 2020	3.461	3.620	3.460	3.620	8,810	+0.17(+4.81%)
Nov 02, 2020	3.450	3.615	3.430	3.454	16,891	+0.05(+1.60%)
Oct 30, 2020	3.400	3.436	3.307	3.400	6,200	-0.01(-0.29%)
Oct 29, 2020	3.506	3.520	3.410	3.410	7,922	-0.08(-2.29%)
Oct 28, 2020	3.500	3.610	3.464	3.490	318,809	-0.25(-6.77%)
Oct 27, 2020	3.515	3.750	3.515	3.744	223,782	+0.28(+8.20%)
Oct 26, 2020	3.700	3.700	3.380	3.460	198,657	-0.09(-2.54%)
Oct 23, 2020	3.350	3.560	3.330	3.550	17,800	+0.22(+6.76%)
Oct 22, 2020	3.310	3.330	3.290	3.325	6,025	+0.03(+0.77%)
Oct 21, 2020	3.200	3.350	3.200	3.300	12,006	+0.10(+3.09%)
Oct 20, 2020	3.100	3.210	3.100	3.201	15,170	+0.09(+2.76%)
Oct 19, 2020	3.170	3.200	3.115	3.115	38,554	+0.02(+0.48%)
Oct 16, 2020	3.070	3.190	3.070	3.100	3,100	-0.00(-0.04%)
Oct 15, 2020	3.236	3.251	3.100	3.101	9,376	-0.17(-5.16%)
Oct 14, 2020	3.609	3.609	3.240	3.270	63,291	-0.22(-6.25%)
Oct 13, 2020	3.459	3.540	3.242	3.488	65,102	+0.17(+5.06%)
Oct 12, 2020	3.200	3.440	3.200	3.320	48,228	+0.22(+7.10%)
Oct 09, 2020	3.198	3.205	3.090	3.100	26,800	-0.03(-0.96%)
Oct 08, 2020	3.090	3.160	3.061	3.130	4,743	+0.14(+4.68%)
Oct 07, 2020	2.820	3.168	2.820	2.990	31,825	+0.23(+8.31%)
Oct 06, 2020	2.805	2.805	2.759	2.760	10,200	+0.00(+0.02%)
Oct 05, 2020	2.840	2.860	2.760	2.760	15,207	-0.01(-0.25%)
Oct 02, 2020	3.040	3.040	2.670	2.767	13,100	-0.05(-1.88%)
Oct 01, 2020	2.699	2.932	2.699	2.820	20,810	+0.13(+4.83%)
Sep 30, 2020	2.580	2.754	2.580	2.690	10,808	-0.01(-0.37%)
Sep 29, 2020	2.530	2.760	2.530	2.700	7,680	+0.17(+6.72%)
Sep 28, 2020	2.493	2.557	2.480	2.530	13,434	+0.05(+2.02%)
Sep 25, 2020	2.500	2.500	2.441	2.480	3,400	-0.03(-1.32%)
Sep 24, 2020	2.458	2.559	2.458	2.513	3,200	+0.03(+1.34%)
Sep 23, 2020	2.470	2.537	2.467	2.480	69,812	-0.09(-3.50%)
Sep 22, 2020	2.608	2.621	2.555	2.570	41,738	-0.03(-1.15%)
Sep 21, 2020	2.570	2.677	2.524	2.600	41,575	-0.15(-5.28%)
Sep 18, 2020	2.793	2.793	2.736	2.745	5,000	-0.01(-0.23%)
Sep 17, 2020	2.640	2.818	2.614	2.751	32,694	+0.11(+4.22%)
Sep 16, 2020	2.810	2.879	2.639	2.640	106,091	-0.03(-1.31%)
Sep 15, 2020	2.530	2.686	2.530	2.675	46,951	+0.13(+5.31%)
Sep 14, 2020	2.310	2.655	2.310	2.540	133,583	+0.18(+7.61%)
Sep 11, 2020	2.148	2.360	2.148	2.360	151,900	+0.22(+10.34%)
Sep 10, 2020	1.920	2.158	1.920	2.139	93,977	+0.22(+11.41%)
Sep 09, 2020	1.840	1.920	1.840	1.920	14,001	+0.06(+3.40%)
Sep 08, 2020	1.860	1.860	1.845	1.857	33,303	-0.05(-2.78%)
Sep 04, 2020	1.864	1.910	1.790	1.910	65,300	+0.00(+0.00%)
Sep 03, 2020	1.949	2.001	1.890	1.910	49,665	-0.04(-2.14%)
Sep 02, 2020	1.881	1.952	1.881	1.952	25,757	+0.05(+2.72%)

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.

Acuityads Holdings (OP: ACUIF )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Acuityads Holdings (OP: ACUIF )

Historical Prices

Sections

Services

Sweetwater Reporter