Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 10.01 | -0.08 | -0.79% | 10.19 | 10.28 | 10.01 | 2,346 |
| May 17 2024 | 10.09 | -0.22 | -2.13% | 10.22 | 10.38 | 9.99 | 14,572 |
| May 16 2024 | 10.31 | -0.03 | -0.29% | 10.37 | 10.40 | 10.02 | 12,312 |
| May 15 2024 | 10.34 | 0.18 | 1.77% | 10.32 | 10.4999 | 10.29 | 3,580 |
| May 14 2024 | 10.16 | -0.16 | -1.55% | 10.32 | 10.32 | 10.00 | 5,153 |
| May 13 2024 | 10.32 | 0.08 | 0.82% | 10.10 | 10.40 | 10.10 | 12,964 |
| May 10 2024 | 10.2364 | 0.09 | 0.85% | 10.15 | 10.3221 | 9.652 | 26,562 |
| May 09 2024 | 10.15 | -0.03 | -0.29% | 10.20 | 10.20 | 9.90 | 5,831 |
| May 08 2024 | 10.18 | 0.41 | 4.20% | 9.77 | 10.22 | 9.77 | 8,784 |
| May 07 2024 | 9.77 | -0.28 | -2.79% | 10.11 | 10.3381 | 9.77 | 11,754 |
| May 06 2024 | 10.05 | -0.05 | -0.50% | 10.10 | 10.35 | 10.05 | 5,725 |
| May 03 2024 | 10.10 | -0.15 | -1.46% | 10.24 | 10.30 | 10.10 | 1,282 |
| May 02 2024 | 10.25 | 0.10 | 0.99% | 10.00 | 10.25 | 10.00 | 4,521 |
| May 01 2024 | 10.15 | -0.09 | -0.83% | 10.12 | 10.23 | 9.865 | 3,233 |
| Apr 30 2024 | 10.235 | -0.17 | -1.59% | 10.28 | 10.37 | 9.83 | 1,481 |
| Apr 29 2024 | 10.40 | 0.01 | 0.10% | 10.16 | 10.40 | 10.06 | 7,982 |
| Apr 26 2024 | 10.39 | 0.02 | 0.19% | 10.31 | 10.39 | 10.00 | 2,279 |
| Apr 25 2024 | 10.37 | 0.15 | 1.47% | 10.39 | 10.39 | 9.7456 | 7,594 |
| Apr 24 2024 | 10.22 | -0.15 | -1.45% | 10.24 | 10.49 | 10.15 | 3,091 |
| Apr 23 2024 | 10.37 | 0.57 | 5.82% | 10.49 | 10.49 | 9.95 | 4,037 |
| Apr 22 2024 | 9.80 | -0.19 | -1.90% | 9.98 | 10.2146 | 9.6078 | 5,970 |
| Apr 19 2024 | 9.99 | 0.14 | 1.42% | 9.88 | 9.99 | 9.88 | 239 |
| Apr 18 2024 | 9.85 | 0.18 | 1.86% | 9.83 | 10.08 | 9.5941 | 10,026 |
| Apr 17 2024 | 9.67 | -0.37 | -3.69% | 10.14 | 10.40 | 9.67 | 5,352 |
| Apr 16 2024 | 10.04 | -0.26 | -2.52% | 10.31 | 10.50 | 10.04 | 2,397 |
| Apr 15 2024 | 10.30 | -0.16 | -1.53% | 10.41 | 10.50 | 10.30 | 4,480 |
| Apr 12 2024 | 10.46 | -0.22 | -2.06% | 10.60 | 10.60 | 10.35 | 2,942 |
| Apr 11 2024 | 10.68 | 0.03 | 0.28% | 10.5101 | 10.68 | 10.5101 | 762 |
| Apr 10 2024 | 10.65 | -0.05 | -0.47% | 10.90 | 10.90 | 10.39 | 6,583 |
| Apr 09 2024 | 10.70 | -0.06 | -0.56% | 10.80 | 10.8422 | 10.66 | 3,565 |
| Apr 08 2024 | 10.76 | -0.13 | -1.19% | 10.78 | 10.92 | 10.40 | 6,255 |
| Apr 05 2024 | 10.89 | 0.06 | 0.55% | 10.81 | 10.89 | 10.4601 | 5,104 |
| Apr 04 2024 | 10.83 | 0.29 | 2.75% | 10.50 | 10.92 | 10.50 | 1,432 |
| Apr 03 2024 | 10.54 | -0.36 | -3.30% | 10.88 | 10.90 | 10.45 | 7,331 |
| Apr 02 2024 | 10.90 | 0.48 | 4.61% | 10.57 | 10.90 | 10.57 | 6,909 |
| Apr 01 2024 | 10.42 | 0.23 | 2.26% | 10.19 | 10.85 | 10.19 | 23,307 |
| Mar 28 2024 | 10.19 | -0.32 | -3.04% | 10.48 | 10.50 | 10.0229 | 10,266 |
| Mar 27 2024 | 10.51 | 0.01 | 0.10% | 10.51 | 10.59 | 10.20 | 3,787 |
| Mar 26 2024 | 10.50 | 0.05 | 0.48% | 10.54 | 10.54 | 10.32 | 2,421 |
| Mar 25 2024 | 10.45 | -0.03 | -0.29% | 10.36 | 10.46 | 10.36 | 1,223 |
| Mar 22 2024 | 10.48 | -0.07 | -0.66% | 10.42 | 10.7199 | 10.1463 | 2,580 |
| Mar 21 2024 | 10.55 | -0.13 | -1.22% | 10.8745 | 10.8745 | 10.1801 | 5,546 |
| Mar 20 2024 | 10.68 | 0.08 | 0.75% | 10.56 | 10.68 | 10.16 | 5,160 |
| Mar 19 2024 | 10.60 | 0.20 | 1.92% | 10.37 | 10.65 | 10.37 | 2,956 |
| Mar 18 2024 | 10.40 | -0.35 | -3.26% | 10.75 | 10.87 | 10.40 | 2,621 |
| Mar 15 2024 | 10.75 | 0.02 | 0.18% | 10.50 | 11.07 | 10.45 | 23,732 |
| Mar 14 2024 | 10.7311 | 0.18 | 1.72% | 10.68 | 10.7311 | 10.51 | 512 |
| Mar 13 2024 | 10.55 | 0.24 | 2.33% | 10.42 | 10.7018 | 10.38 | 3,444 |
| Mar 12 2024 | 10.31 | -0.21 | -2.00% | 10.55 | 10.55 | 10.0699 | 6,261 |
| Mar 11 2024 | 10.52 | 0.19 | 1.84% | 10.42 | 10.70 | 10.42 | 7,508 |
| Mar 08 2024 | 10.33 | -0.04 | -0.39% | 10.33 | 10.35 | 10.0101 | 3,905 |
| Mar 07 2024 | 10.37 | -0.15 | -1.43% | 10.65 | 10.65 | 10.37 | 3,834 |
| Mar 06 2024 | 10.52 | 0.00 | 0.00% | 10.70 | 10.7261 | 10.52 | 736 |
| Mar 05 2024 | 10.52 | -0.23 | -2.14% | 10.74 | 10.8975 | 10.52 | 4,188 |
| Mar 04 2024 | 10.75 | 0.02 | 0.19% | 10.70 | 11.15 | 10.6701 | 1,019 |
| Mar 01 2024 | 10.73 | 0.02 | 0.19% | 10.94 | 11.1899 | 10.5381 | 22,696 |
| Feb 29 2024 | 10.71 | 0.46 | 4.49% | 10.32 | 11.00 | 10.08 | 25,971 |
| Feb 28 2024 | 10.25 | 0.25 | 2.50% | 10.19 | 10.50 | 9.93 | 13,932 |
| Feb 27 2024 | 10.00 | -0.10 | -0.99% | 10.10 | 10.17 | 9.75 | 5,736 |
| Feb 26 2024 | 10.10 | 0.16 | 1.61% | 10.07 | 10.19 | 10.05 | 3,461 |
| Feb 23 2024 | 9.94 | -0.15 | -1.49% | 10.06 | 10.1498 | 9.6542 | 5,400 |
| Feb 22 2024 | 10.09 | 0.09 | 0.90% | 9.83 | 10.09 | 9.7287 | 3,258 |
| Feb 21 2024 | 10.00 | 0.00 | 0.00% | 10.09 | 10.09 | 9.76 | 620 |
