ACCESS Newswire Inc. Common Stock (ACCS)

8.4039
+0.0539 (0.65%)
NYSE · Last Trade: Apr 17th, 4:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACCESS Newswire Inc. Common Stock (ACCS)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20268.208.408.208.354,0308.35
4/15/20268.258.498.208.207,2168.20
4/14/20268.138.158.048.155,0278.15
4/13/20268.068.128.008.125,7468.12
4/10/20268.498.498.038.035,3538.03
4/09/20268.498.498.128.1812,7528.18
4/08/20268.268.278.028.0213,6708.02
4/07/20268.498.508.108.367,7048.36
4/06/20268.278.508.178.509,2118.50
4/02/20268.558.558.308.502,6978.50
4/01/20268.928.948.478.5510,3828.55
3/31/20268.609.018.398.8619,7388.86
3/30/20268.598.858.508.8013,7778.80
3/27/20268.808.808.258.5924,9148.59
3/26/20267.988.647.978.5613,7478.56
3/25/20267.157.997.157.9627,2977.96
3/24/20267.307.827.177.2410,2667.24
3/23/20267.157.307.157.304,1647.30
3/20/20266.707.346.587.3469,5717.34
3/19/20266.906.906.676.752,0496.75
3/18/20267.037.036.916.913,8856.91
3/17/20266.937.266.647.0310,1047.03
3/16/20266.516.976.516.926,1866.92
3/13/20267.147.156.787.1516,2837.15
3/12/20267.227.347.087.081,8927.08
3/11/20267.167.257.167.191,6287.19
3/10/20267.317.397.267.2614,9457.26
3/09/20267.557.557.187.2931,7247.29
3/06/20267.477.527.417.4715,3867.47
3/05/20267.517.557.307.4117,6937.41
3/04/20267.417.557.187.4219,0777.42
3/03/20267.467.807.297.4033,4467.40
3/02/20267.167.466.987.2331,4937.23
2/27/20267.277.366.987.1644,7757.16
2/26/20267.007.576.857.5236,8897.52
2/25/20267.177.177.007.0116,5487.01
2/24/20267.047.597.047.0833,3747.08
2/23/20266.867.196.757.0942,8487.09
2/20/20266.806.856.756.829,9506.82
2/19/20267.037.036.836.8415,5756.84
2/18/20266.866.956.796.9012,0126.90
2/17/20266.936.936.776.887,2606.88
2/13/20267.047.386.797.1221,6087.12
2/12/20267.257.616.867.0835,7817.08
2/11/20267.317.507.117.2516,8197.25
2/10/20267.427.457.187.3112,5297.31
2/09/20267.757.757.417.4818,1207.48
2/06/20267.827.957.517.6224,5557.62
2/05/20268.228.257.807.8013,8057.80
2/04/20268.418.428.108.1812,7128.18
2/03/20268.518.618.358.3634,2598.36
2/02/20268.748.748.538.705,4498.70
1/30/20268.608.898.518.649,3658.64
1/29/20269.239.238.308.6324,8768.63
1/28/20269.339.339.099.229,3599.22
1/27/20269.369.499.239.4019,1019.40
1/26/20269.809.819.259.3527,9259.35
1/23/20269.419.999.269.9023,0499.90
1/22/20269.699.859.559.5915,1169.59
1/21/20269.769.809.529.5215,3529.52
1/20/20269.459.849.009.7612,4159.76