Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ACCESS Newswire Inc. Common Stock (ACCS)

6.8800
+0.2300 (3.46%)
NYSE· Last Trade: Aug 5th, 5:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20266.746.856.606.6510,5386.65
8/03/20266.756.926.506.6420,0576.64
7/31/20267.257.256.506.5916,0056.59
7/30/20266.517.106.496.7918,4356.79
7/29/20267.027.046.606.8023,7806.80
7/28/20266.887.506.677.4914,9857.49
7/27/20265.897.395.896.8719,0506.87
7/24/20266.506.596.386.586,2826.58
7/23/20266.556.816.506.506,9846.50
7/22/20266.726.836.506.609,4876.60
7/21/20266.356.646.356.6412,2076.64
7/20/20266.447.086.306.3410,5966.34
7/17/20267.117.116.356.569,0176.56
7/16/20267.297.336.906.9412,3746.94
7/15/20267.047.377.047.3023,4157.30
7/14/20266.886.996.886.924,5916.92
7/13/20267.137.176.856.8518,9496.85
7/10/20267.077.256.917.1117,3447.11
7/09/20267.017.137.017.1317,2547.13
7/08/20267.257.347.077.1923,6117.19
7/07/20267.177.267.117.189,4217.18
7/06/20266.907.206.897.0327,5687.03
7/02/20266.706.906.706.898,8436.89
7/01/20266.696.806.556.7015,4746.70
6/30/20266.716.716.506.5015,5856.50
6/29/20266.776.856.376.6815,0356.68
6/26/20266.856.856.546.8418,0566.84
6/25/20266.496.766.476.5010,1646.50
6/24/20266.406.816.406.7031,2726.70
6/23/20265.986.795.986.6232,4566.62
6/22/20265.806.155.806.0917,1726.09
6/18/20266.206.365.805.8079,9285.80
6/17/20266.176.296.066.2027,4396.20
6/16/20266.006.335.915.9119,2215.91
6/15/20266.226.325.916.0114,4816.01
6/12/20266.376.376.376.372,4656.37
6/11/20266.166.466.006.4113,2396.41
6/10/20266.026.266.026.2013,7866.20
6/09/20266.096.096.026.042,5166.04
6/08/20266.036.135.825.8718,8995.87
6/05/20266.046.265.896.0318,3566.03
6/04/20266.226.296.126.294,6436.29
6/03/20266.196.486.006.2020,1676.20
6/02/20266.086.266.016.165,2566.16
6/01/20266.556.606.056.2414,2996.24
5/29/20266.626.626.006.4616,5996.46
5/28/20266.626.626.066.3212,0196.32
5/27/20266.206.626.026.4426,1346.44
5/26/20266.296.385.996.1523,4106.15
5/22/20266.396.506.306.4812,3096.48
5/21/20266.336.496.256.407,1126.40
5/20/20266.266.506.256.365,0156.36
5/19/20266.676.716.456.4550,2146.45
5/18/20266.726.946.646.6621,7316.66
5/15/20266.507.126.506.6924,6486.69
5/14/20267.067.066.486.907,6096.90
5/13/20267.907.916.936.9324,5316.93
5/12/20267.818.357.808.1117,9648.11
5/11/20268.558.557.667.8712,5757.87
5/08/20268.418.418.198.192,1898.19
5/07/20268.558.558.328.437,9628.43
5/06/20268.338.608.268.267,5118.26