Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACOPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 404 |
| May 23 2024 | 4.47 | 0.04 | 0.90% | 4.60 | 4.78 | 4.47 | 438 |
| May 22 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0 |
| May 21 2024 | 4.43 | 0.28 | 6.75% | 4.55 | 4.55 | 4.43 | 9,230 |
| May 20 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| May 17 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| May 16 2024 | 4.15 | 0.06 | 1.34% | 4.15 | 4.15 | 4.15 | 350 |
| May 15 2024 | 4.095 | 0.02 | 0.61% | 4.095 | 4.095 | 4.095 | 1,214 |
| May 14 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0 |
| May 13 2024 | 4.07 | 0.08 | 2.01% | 3.98 | 4.07 | 3.97 | 2,863 |
| May 10 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| May 09 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| May 08 2024 | 3.99 | 0.06 | 1.63% | 3.99 | 3.99 | 3.99 | 1,011 |
| May 07 2024 | 3.926 | 0.00 | 0.00% | 3.926 | 3.926 | 3.926 | 0 |
| May 06 2024 | 3.926 | 0.04 | 0.93% | 3.85 | 3.926 | 3.8316 | 3,360 |
| May 03 2024 | 3.89 | -0.01 | -0.21% | 3.89 | 3.89 | 3.89 | 106 |
| May 02 2024 | 3.898 | 0.18 | 4.78% | 3.898 | 3.898 | 3.898 | 539 |
| May 01 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 101 |
| Apr 30 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 29 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 26 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 25 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 24 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 23 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 22 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 19 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Apr 18 2024 | 3.72 | -0.09 | -2.36% | 3.72 | 3.72 | 3.72 | 841 |
| Apr 17 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
| Apr 16 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
| Apr 15 2024 | 3.81 | 0.17 | 4.67% | 3.81 | 3.81 | 3.81 | 500 |
| Apr 12 2024 | 3.64 | -0.30 | -7.61% | 3.85 | 3.85 | 3.64 | 3,276 |
| Apr 11 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0 |
| Apr 10 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0 |
| Apr 09 2024 | 3.94 | 0.16 | 4.10% | 3.94 | 3.94 | 3.94 | 440 |
| Apr 08 2024 | 3.785 | -0.21 | -5.14% | 3.785 | 3.785 | 3.785 | 111 |
| Apr 05 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 04 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 03 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 02 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Apr 01 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Mar 28 2024 | 3.99 | 0.14 | 3.64% | 3.90 | 3.99 | 3.90 | 10,820 |
| Mar 27 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Mar 26 2024 | 3.85 | 0.01 | 0.26% | 3.925 | 3.925 | 3.85 | 9,324 |
| Mar 25 2024 | 3.84 | 0.00 | 0.00% | 3.84 | 3.84 | 3.84 | 0 |
| Mar 22 2024 | 3.84 | 0.00 | 0.00% | 3.84 | 3.84 | 3.84 | 0 |
| Mar 21 2024 | 3.84 | 0.11 | 2.81% | 3.84 | 3.84 | 3.84 | 444 |
| Mar 20 2024 | 3.735 | 0.00 | 0.00% | 3.735 | 3.735 | 3.735 | 0 |
| Mar 19 2024 | 3.735 | 0.00 | 0.00% | 3.735 | 3.735 | 3.735 | 0 |
| Mar 18 2024 | 3.735 | 0.00 | 0.00% | 3.735 | 3.735 | 3.735 | 0 |
| Mar 15 2024 | 3.735 | 0.01 | 0.40% | 3.735 | 3.735 | 3.735 | 234 |
| Mar 14 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| Mar 13 2024 | 3.72 | -0.13 | -3.38% | 3.72 | 3.72 | 3.72 | 3,028 |
| Mar 12 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Mar 11 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Mar 08 2024 | 3.85 | 0.31 | 8.67% | 3.95 | 3.95 | 3.85 | 3,320 |
| Mar 07 2024 | 3.5427 | 0.00 | 0.00% | 3.5427 | 3.5427 | 3.5427 | 0 |
| Mar 06 2024 | 3.5427 | 0.00 | 0.00% | 3.5427 | 3.5427 | 3.5427 | 0 |
| Mar 05 2024 | 3.5427 | 0.00 | 0.00% | 3.5427 | 3.5427 | 3.5427 | 0 |
| Mar 04 2024 | 3.5427 | 0.00 | 0.00% | 3.5427 | 3.5427 | 3.5427 | 0 |
| Mar 01 2024 | 3.5427 | -0.16 | -4.25% | 3.5427 | 3.5427 | 3.5427 | 255 |
| Feb 29 2024 | 3.70 | -0.05 | -1.33% | 3.70 | 3.70 | 3.70 | 1,126 |
| Feb 28 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Feb 27 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Feb 26 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
