ACCESS Newswire Inc. Common Stock (ACCS)

7.4700
+0.0600 (0.81%)
NYSE · Last Trade: Mar 8th, 1:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/16/202610.0010.039.429.4322,5219.43
1/15/202610.4310.599.779.7738,4519.77
1/14/202610.4710.7410.3010.5321,18410.53
1/13/202610.8011.259.6510.74138,05010.74
1/12/20269.6911.349.6910.8051,95110.80
1/09/20269.8010.539.009.11102,3899.11
1/08/20269.449.549.109.196,3249.19
1/07/20269.049.049.049.041,0299.04
1/06/20269.659.889.359.478,2909.47
1/05/20269.959.959.369.6010,4909.60
1/02/20269.2810.199.159.8115,7139.81
12/31/20258.559.308.559.308,6649.30
12/30/20258.558.988.558.554,2618.55
12/29/20258.518.998.518.554,7678.55
12/26/20258.508.888.508.586,0148.58
12/24/20258.908.908.888.889268.88
12/23/20259.109.108.978.971,7298.97
12/22/20258.759.058.758.823,8648.82
12/19/20258.708.778.608.7514,0788.75
12/18/20258.839.278.658.6533,1828.65
12/17/20258.758.888.758.752,8828.75
12/16/20258.659.118.658.6725,9948.67
12/15/20259.109.158.658.6513,6598.65
12/12/20259.029.118.949.053,5829.05
12/11/20258.969.308.868.9510,6638.95
12/10/20259.159.168.758.7519,4398.75
12/09/20259.269.268.919.2523,4829.25
12/08/20258.789.208.678.9027,8008.90