Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACAKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 98.85 | 0.29 | 0.29% | 98.66 | 98.85 | 98.66 | 81,806 |
| Jun 19 2024 | 98.56 | -0.37 | -0.37% | 98.90 | 99.06 | 98.50 | 197,192 |
| Jun 18 2024 | 98.93 | 0.03 | 0.03% | 98.67 | 98.93 | 98.67 | 23,500 |
| Jun 17 2024 | 98.90 | 0.02 | 0.02% | 98.85 | 98.92 | 98.85 | 56,130 |
| Jun 14 2024 | 98.88 | 0.10 | 0.10% | 98.65 | 98.88 | 98.65 | 60,000 |
| Jun 13 2024 | 98.78 | -0.07 | -0.07% | 98.65 | 98.78 | 98.65 | 97,181 |
| Jun 12 2024 | 98.85 | 0.49 | 0.50% | 98.66 | 98.85 | 98.66 | 54,000 |
| Jun 11 2024 | 98.36 | -0.05 | -0.05% | 98.71 | 98.71 | 98.36 | 157,600 |
| Jun 10 2024 | 98.41 | 0.00 | 0.00% | 98.41 | 98.41 | 98.41 | 0 |
| Jun 07 2024 | 98.41 | -0.49 | -0.50% | 98.40 | 98.80 | 98.40 | 35,703 |
| Jun 06 2024 | 98.90 | 0.04 | 0.04% | 98.40 | 98.90 | 98.40 | 18,240 |
| Jun 05 2024 | 98.86 | -0.13 | -0.13% | 98.74 | 98.86 | 98.74 | 20,000 |
| Jun 04 2024 | 98.99 | 0.10 | 0.10% | 98.97 | 98.99 | 98.97 | 100,000 |
| Jun 03 2024 | 98.89 | 0.11 | 0.11% | 98.57 | 98.89 | 98.57 | 78,700 |
| May 31 2024 | 98.78 | 0.03 | 0.03% | 98.78 | 98.78 | 98.78 | 49,650 |
| May 30 2024 | 98.75 | -0.01 | -0.01% | 98.58 | 98.76 | 98.58 | 131,500 |
| May 29 2024 | 98.76 | -0.01 | -0.01% | 98.59 | 98.76 | 98.59 | 52,115 |
| May 28 2024 | 98.77 | 0.02 | 0.02% | 98.71 | 98.77 | 98.71 | 40,200 |
| May 27 2024 | 98.75 | 0.11 | 0.11% | 98.48 | 98.75 | 98.48 | 21,390 |
| May 24 2024 | 98.64 | -0.16 | -0.16% | 98.64 | 98.64 | 98.64 | 10,266 |
| May 23 2024 | 98.80 | 0.00 | 0.00% | 98.73 | 98.90 | 98.73 | 102,700 |
| May 22 2024 | 98.80 | -0.08 | -0.08% | 99.62 | 99.62 | 98.70 | 101,500 |
| May 21 2024 | 98.88 | 0.16 | 0.16% | 98.82 | 98.99 | 98.82 | 44,000 |
| May 20 2024 | 98.72 | 0.00 | 0.00% | 98.72 | 98.72 | 98.72 | 0 |
| May 17 2024 | 98.72 | -0.10 | -0.10% | 98.72 | 98.72 | 98.72 | 40,000 |
| May 16 2024 | 98.82 | -0.28 | -0.28% | 98.90 | 99.11 | 98.82 | 239,900 |
| May 15 2024 | 99.10 | 0.40 | 0.41% | 98.49 | 99.10 | 98.49 | 160,500 |
| May 14 2024 | 98.70 | 0.00 | 0.00% | 98.70 | 98.70 | 98.70 | 0 |
| May 13 2024 | 98.70 | 0.24 | 0.24% | 98.40 | 98.71 | 98.40 | 135,599 |
| May 10 2024 | 98.46 | 0.05 | 0.05% | 98.46 | 98.82 | 98.46 | 148,265 |
| May 09 2024 | 98.41 | 0.00 | 0.00% | 98.41 | 98.41 | 98.41 | 0 |
| May 08 2024 | 98.41 | -0.27 | -0.27% | 98.41 | 98.41 | 98.41 | 8,600 |
| May 07 2024 | 98.68 | 0.03 | 0.03% | 98.50 | 98.68 | 98.50 | 101,800 |
| May 06 2024 | 98.65 | 0.19 | 0.19% | 98.43 | 98.65 | 98.43 | 20,000 |
| May 03 2024 | 98.46 | 0.00 | 0.00% | 98.52 | 98.52 | 98.46 | 45,100 |
| May 02 2024 | 98.46 | -0.09 | -0.09% | 98.26 | 98.46 | 98.26 | 51,050 |
| Apr 30 2024 | 98.55 | -0.16 | -0.16% | 98.58 | 98.58 | 98.55 | 73,500 |
| Apr 29 2024 | 98.71 | 0.12 | 0.12% | 98.69 | 98.71 | 98.69 | 150,000 |
| Apr 26 2024 | 98.59 | -0.08 | -0.08% | 98.30 | 98.59 | 98.30 | 48,100 |
| Apr 25 2024 | 98.67 | 0.15 | 0.15% | 98.52 | 98.67 | 98.52 | 130,391 |
| Apr 24 2024 | 98.52 | 0.09 | 0.09% | 98.41 | 98.53 | 98.41 | 84,500 |
| Apr 23 2024 | 98.43 | 0.02 | 0.02% | 98.42 | 98.44 | 98.42 | 60,872 |
| Apr 22 2024 | 98.41 | 0.09 | 0.09% | 98.26 | 98.41 | 98.26 | 45,080 |
| Apr 19 2024 | 98.32 | -0.10 | -0.10% | 98.31 | 98.32 | 98.31 | 45,000 |
| Apr 18 2024 | 98.42 | -0.11 | -0.11% | 98.41 | 98.42 | 98.26 | 127,000 |
| Apr 17 2024 | 98.53 | 0.13 | 0.13% | 98.42 | 98.53 | 98.42 | 194,745 |
| Apr 16 2024 | 98.40 | 0.04 | 0.04% | 98.26 | 99.00 | 98.26 | 167,326 |
| Apr 15 2024 | 98.36 | 0.06 | 0.06% | 98.26 | 98.36 | 98.26 | 53,500 |
| Apr 12 2024 | 98.30 | 0.00 | 0.00% | 98.30 | 98.30 | 98.30 | 0 |
| Apr 11 2024 | 98.30 | 0.02 | 0.02% | 98.29 | 98.30 | 98.28 | 110,259 |
| Apr 10 2024 | 98.28 | -0.07 | -0.07% | 98.28 | 98.28 | 98.28 | 35,500 |
| Apr 09 2024 | 98.35 | 0.05 | 0.05% | 98.30 | 98.35 | 98.30 | 66,000 |
| Apr 08 2024 | 98.30 | -0.31 | -0.31% | 98.25 | 98.30 | 98.25 | 54,100 |
| Apr 05 2024 | 98.61 | 0.10 | 0.10% | 98.52 | 98.61 | 98.52 | 16,660 |
| Apr 04 2024 | 98.51 | 0.06 | 0.06% | 98.40 | 98.94 | 98.40 | 110,470 |
| Apr 03 2024 | 98.45 | 0.14 | 0.14% | 98.37 | 98.45 | 98.37 | 38,215 |
| Apr 02 2024 | 98.31 | -0.26 | -0.26% | 98.25 | 98.31 | 98.25 | 78,160 |
| Mar 28 2024 | 98.57 | 0.05 | 0.05% | 98.50 | 98.57 | 98.50 | 30,622 |
| Mar 27 2024 | 98.52 | 0.06 | 0.06% | 98.47 | 98.52 | 98.47 | 178,500 |
| Mar 26 2024 | 98.46 | -0.51 | -0.52% | 98.52 | 98.52 | 98.46 | 40,610 |
| Mar 25 2024 | 98.97 | 0.47 | 0.48% | 98.97 | 98.97 | 98.97 | 10,000 |
