Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 4.20 | 0.05 | 1.20% | 4.22 | 4.30 | 4.15 | 3,900 |
| May 13 2024 | 4.15 | -0.10 | -2.35% | 4.27 | 4.27 | 4.15 | 1,400 |
| May 10 2024 | 4.25 | 0.03 | 0.71% | 4.30 | 4.37 | 4.25 | 800 |
| May 09 2024 | 4.22 | -0.18 | -4.09% | 4.40 | 4.40 | 4.07 | 17,810 |
| May 08 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| May 07 2024 | 4.40 | -0.02 | -0.45% | 4.50 | 4.50 | 4.40 | 600 |
| May 06 2024 | 4.42 | -0.04 | -0.90% | 4.51 | 4.51 | 4.40 | 3,400 |
| May 03 2024 | 4.46 | -0.01 | -0.22% | 4.52 | 4.52 | 4.46 | 500 |
| May 02 2024 | 4.47 | -0.08 | -1.76% | 4.52 | 4.52 | 4.40 | 1,400 |
| May 01 2024 | 4.55 | 0.08 | 1.79% | 4.58 | 4.58 | 4.55 | 400 |
| Apr 30 2024 | 4.47 | -0.06 | -1.32% | 4.58 | 4.58 | 4.47 | 1,000 |
| Apr 29 2024 | 4.53 | 0.03 | 0.67% | 4.57 | 4.57 | 4.53 | 500 |
| Apr 26 2024 | 4.50 | 0.00 | 0.00% | 4.57 | 4.58 | 4.50 | 900 |
| Apr 25 2024 | 4.50 | -0.10 | -2.17% | 4.57 | 4.57 | 4.50 | 201 |
| Apr 24 2024 | 4.60 | -0.05 | -1.08% | 4.77 | 4.77 | 4.60 | 400 |
| Apr 23 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.65 | 4.65 | 5,000 |
| Apr 22 2024 | 4.66 | -0.06 | -1.27% | 4.70 | 4.70 | 4.66 | 900 |
| Apr 19 2024 | 4.72 | 0.00 | 0.00% | 4.78 | 4.78 | 4.72 | 5,300 |
| Apr 18 2024 | 4.72 | -0.05 | -1.05% | 4.72 | 4.72 | 4.72 | 1,500 |
| Apr 17 2024 | 4.77 | 0.06 | 1.27% | 4.77 | 4.77 | 4.77 | 100 |
| Apr 16 2024 | 4.71 | -0.04 | -0.84% | 4.77 | 4.78 | 4.71 | 800 |
| Apr 15 2024 | 4.75 | -0.10 | -2.06% | 4.87 | 4.87 | 4.75 | 8,600 |
| Apr 12 2024 | 4.85 | -0.21 | -4.15% | 4.86 | 5.04 | 4.80 | 6,000 |
| Apr 11 2024 | 5.06 | 0.06 | 1.20% | 4.98 | 5.11 | 4.98 | 6,210 |
| Apr 10 2024 | 5.00 | -0.15 | -2.91% | 5.00 | 5.00 | 5.00 | 1,100 |
| Apr 09 2024 | 5.15 | 0.04 | 0.78% | 5.14 | 5.16 | 5.14 | 1,700 |
| Apr 08 2024 | 5.11 | 0.10 | 2.00% | 5.03 | 5.11 | 5.03 | 1,800 |
| Apr 05 2024 | 5.01 | 0.15 | 3.09% | 5.00 | 5.04 | 5.00 | 1,000 |
| Apr 04 2024 | 4.86 | 0.01 | 0.21% | 4.86 | 4.86 | 4.86 | 500 |
| Apr 03 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 200 |
| Apr 02 2024 | 4.85 | -0.04 | -0.82% | 5.00 | 5.00 | 4.85 | 1,100 |
| Apr 01 2024 | 4.89 | 0.04 | 0.82% | 4.88 | 4.89 | 4.88 | 400 |
| Mar 28 2024 | 4.85 | -0.07 | -1.42% | 4.90 | 4.90 | 4.85 | 500 |
| Mar 27 2024 | 4.92 | -0.07 | -1.40% | 4.92 | 4.92 | 4.92 | 500 |
| Mar 26 2024 | 4.99 | 0.09 | 1.84% | 5.02 | 5.02 | 4.99 | 4,600 |
| Mar 25 2024 | 4.90 | 0.38 | 8.41% | 4.68 | 5.00 | 4.68 | 25,000 |
| Mar 22 2024 | 4.52 | 0.01 | 0.22% | 4.52 | 4.52 | 4.52 | 200 |
| Mar 21 2024 | 4.51 | -0.05 | -1.10% | 4.76 | 4.76 | 4.51 | 800 |
| Mar 20 2024 | 4.56 | 0.00 | 0.00% | 4.65 | 4.65 | 4.56 | 5,300 |
| Mar 19 2024 | 4.56 | -0.27 | -5.59% | 4.62 | 4.62 | 4.30 | 26,400 |
| Mar 18 2024 | 4.83 | 0.13 | 2.77% | 4.75 | 4.83 | 4.75 | 700 |
| Mar 15 2024 | 4.70 | 0.01 | 0.21% | 4.80 | 4.80 | 4.70 | 600 |
| Mar 14 2024 | 4.69 | 0.01 | 0.21% | 4.70 | 4.71 | 4.64 | 7,226 |
| Mar 13 2024 | 4.68 | -0.30 | -6.02% | 4.85 | 4.85 | 4.60 | 10,700 |
| Mar 12 2024 | 4.98 | 0.12 | 2.47% | 4.98 | 4.98 | 4.98 | 100 |
| Mar 11 2024 | 4.86 | -0.09 | -1.82% | 5.01 | 5.01 | 4.85 | 1,200 |
| Mar 08 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 500 |
| Mar 07 2024 | 4.95 | -0.05 | -1.00% | 5.01 | 5.01 | 4.90 | 2,150 |
| Mar 06 2024 | 5.00 | 0.09 | 1.83% | 5.13 | 5.13 | 5.00 | 400 |
| Mar 05 2024 | 4.91 | -0.09 | -1.80% | 5.01 | 5.01 | 4.91 | 1,700 |
| Mar 04 2024 | 5.00 | 0.00 | 0.00% | 5.15 | 5.15 | 5.00 | 3,502 |
| Mar 01 2024 | 5.00 | -0.26 | -4.94% | 5.40 | 5.40 | 5.00 | 2,100 |
| Feb 29 2024 | 5.26 | 0.11 | 2.14% | 5.35 | 5.70 | 5.26 | 1,100 |
| Feb 28 2024 | 5.15 | 0.15 | 3.00% | 5.15 | 5.15 | 5.15 | 300 |
| Feb 27 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Feb 26 2024 | 5.00 | -0.34 | -6.37% | 5.26 | 5.26 | 5.00 | 2,100 |
| Feb 23 2024 | 5.34 | 0.12 | 2.30% | 5.31 | 5.35 | 5.31 | 1,000 |
| Feb 22 2024 | 5.22 | 0.02 | 0.38% | 5.21 | 5.22 | 5.21 | 1,100 |
| Feb 21 2024 | 5.20 | 0.05 | 0.97% | 5.18 | 5.21 | 5.18 | 5,200 |
| Feb 20 2024 | 5.15 | -0.05 | -0.96% | 5.15 | 5.15 | 5.15 | 200 |
| Feb 16 2024 | 5.20 | 0.00 | 0.00% | 5.17 | 5.21 | 5.17 | 700 |
| Feb 15 2024 | 5.20 | 0.00 | 0.00% | 5.21 | 5.21 | 5.20 | 400 |
