Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 97.90 | 0.05 | 0.05% | 97.85 | 99.99 | 97.85 | 27,800 |
| Jun 13 2024 | 97.85 | 0.25 | 0.26% | 97.85 | 97.85 | 97.85 | 100 |
| Jun 12 2024 | 97.60 | -2.80 | -2.79% | 98.63 | 100.32 | 97.32 | 75,900 |
| Jun 11 2024 | 100.40 | 0.00 | 0.00% | 100.40 | 100.40 | 100.40 | 0 |
| Jun 10 2024 | 100.40 | 0.00 | 0.00% | 100.40 | 100.40 | 100.40 | 0 |
| Jun 07 2024 | 100.40 | 0.50 | 0.50% | 98.58 | 100.40 | 98.55 | 15,000 |
| Jun 06 2024 | 99.90 | 0.00 | 0.00% | 99.90 | 99.90 | 99.90 | 0 |
| Jun 05 2024 | 99.90 | 0.10 | 0.10% | 99.80 | 99.90 | 98.52 | 17,441 |
| Jun 04 2024 | 99.80 | 1.79 | 1.83% | 99.00 | 99.80 | 99.00 | 12,580 |
| Jun 03 2024 | 98.01 | -0.01 | -0.01% | 99.00 | 99.00 | 98.01 | 20,300 |
| May 31 2024 | 98.02 | -1.33 | -1.34% | 98.30 | 98.30 | 98.02 | 30,000 |
| May 30 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 2,000 |
| May 29 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 900 |
| May 28 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 0 |
| May 27 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 100 |
| May 24 2024 | 99.35 | 1.19 | 1.21% | 99.35 | 99.35 | 99.35 | 319 |
| May 23 2024 | 98.16 | -0.14 | -0.14% | 99.35 | 99.35 | 98.16 | 44,000 |
| May 22 2024 | 98.30 | -0.15 | -0.15% | 99.99 | 99.99 | 98.30 | 31,000 |
| May 21 2024 | 98.45 | -1.55 | -1.55% | 98.52 | 98.52 | 98.45 | 20,000 |
| May 20 2024 | 100.00 | 1.50 | 1.52% | 100.00 | 100.00 | 100.00 | 7,219 |
| May 17 2024 | 98.50 | -0.55 | -0.56% | 99.05 | 99.99 | 98.10 | 103,820 |
| May 16 2024 | 99.05 | 0.00 | 0.00% | 99.05 | 99.05 | 99.05 | 0 |
| May 15 2024 | 99.05 | -0.94 | -0.94% | 99.05 | 99.05 | 99.05 | 7,000 |
| May 14 2024 | 99.99 | 0.00 | 0.00% | 99.99 | 99.99 | 99.99 | 0 |
| May 13 2024 | 99.99 | 0.01 | 0.01% | 99.99 | 99.99 | 99.99 | 690 |
| May 10 2024 | 99.98 | 0.00 | 0.00% | 99.98 | 99.98 | 99.98 | 0 |
| May 09 2024 | 99.98 | 0.00 | 0.00% | 99.98 | 99.98 | 99.98 | 0 |
| May 08 2024 | 99.98 | 1.68 | 1.71% | 99.98 | 99.98 | 99.98 | 340 |
| May 07 2024 | 98.30 | 0.00 | 0.00% | 98.30 | 98.30 | 98.30 | 0 |
| May 06 2024 | 98.30 | -2.19 | -2.18% | 100.49 | 100.49 | 98.30 | 30,650 |
| May 03 2024 | 100.49 | 0.00 | 0.00% | 100.49 | 100.49 | 100.49 | 981 |
| May 02 2024 | 100.49 | 2.49 | 2.54% | 99.99 | 100.49 | 99.99 | 18,000 |
| Apr 30 2024 | 98.00 | -2.99 | -2.96% | 98.00 | 98.00 | 98.00 | 10,000 |
| Apr 29 2024 | 100.99 | 3.09 | 3.16% | 99.33 | 100.99 | 98.00 | 33,009 |
| Apr 26 2024 | 97.90 | -0.35 | -0.36% | 98.26 | 98.26 | 97.90 | 30,000 |
| Apr 25 2024 | 98.25 | 0.00 | 0.00% | 98.26 | 100.99 | 98.25 | 44,300 |
| Apr 24 2024 | 98.25 | 0.00 | 0.00% | 98.25 | 98.25 | 98.25 | 0 |
| Apr 23 2024 | 98.25 | -1.75 | -1.75% | 98.20 | 98.25 | 98.11 | 61,300 |
| Apr 22 2024 | 100.00 | -1.00 | -0.99% | 100.00 | 100.00 | 100.00 | 10,000 |
| Apr 19 2024 | 101.00 | 3.00 | 3.06% | 100.48 | 101.00 | 98.15 | 61,050 |
| Apr 18 2024 | 98.00 | 0.00 | 0.00% | 100.70 | 100.70 | 98.00 | 63,600 |
| Apr 17 2024 | 98.00 | -2.76 | -2.74% | 100.02 | 100.02 | 98.00 | 70,000 |
| Apr 16 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| Apr 15 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| Apr 12 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| Apr 11 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| Apr 10 2024 | 100.76 | 1.74 | 1.76% | 100.76 | 100.76 | 100.76 | 300 |
| Apr 09 2024 | 99.02 | -0.98 | -0.98% | 100.05 | 100.05 | 99.02 | 35,000 |
| Apr 08 2024 | 100.00 | -0.83 | -0.82% | 100.00 | 100.00 | 99.00 | 101,800 |
| Apr 05 2024 | 100.83 | -0.05 | -0.05% | 100.83 | 100.83 | 100.83 | 50 |
| Apr 04 2024 | 100.88 | 1.87 | 1.89% | 100.88 | 100.88 | 100.88 | 1,000 |
| Apr 03 2024 | 99.01 | 0.01 | 0.01% | 100.00 | 100.00 | 99.00 | 16,150 |
| Apr 02 2024 | 99.00 | -1.90 | -1.88% | 99.09 | 100.20 | 99.00 | 28,450 |
| Mar 28 2024 | 100.90 | 0.90 | 0.90% | 100.90 | 100.90 | 100.90 | 510 |
| Mar 27 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 2,490 |
| Mar 26 2024 | 100.00 | 0.70 | 0.70% | 100.00 | 100.00 | 100.00 | 14,610 |
| Mar 25 2024 | 99.30 | -0.99 | -0.99% | 99.00 | 99.30 | 99.00 | 12,950 |
| Mar 22 2024 | 100.29 | 0.13 | 0.13% | 99.00 | 100.29 | 99.00 | 7,000 |
| Mar 21 2024 | 100.16 | 1.16 | 1.17% | 99.10 | 100.16 | 99.00 | 10,957 |
| Mar 20 2024 | 99.00 | 1.44 | 1.48% | 100.18 | 100.18 | 98.00 | 74,900 |
| Mar 19 2024 | 97.56 | -2.74 | -2.73% | 100.29 | 100.29 | 97.56 | 173,000 |
