ACCESS Newswire Inc. Common Stock (ACCS)

8.1799
-0.1801 (-2.15%)
NYSE · Last Trade: Feb 4th, 3:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/05/20258.289.108.158.7138,6428.71
12/04/20258.458.457.998.2511,2208.25
12/03/20258.108.107.857.957,7357.95
12/02/20258.198.327.758.085,9488.08
12/01/20258.378.457.888.2510,4568.25
11/28/20258.238.508.158.332,6148.33
11/26/20258.168.508.128.1226,7388.12
11/25/20258.058.218.058.216,9738.21
11/24/20258.108.107.807.957,8537.95
11/21/20257.888.127.728.012,2788.01
11/20/20258.108.197.877.9539,0477.95
11/19/20258.158.208.148.142,7868.14
11/18/20258.078.257.918.1513,9578.15
11/17/20259.209.447.978.0067,5578.00
11/14/20259.339.649.149.454,9489.45
11/13/20258.979.728.979.6016,3159.60
11/12/20259.199.348.899.0511,2169.05
11/11/20259.099.389.069.376,1939.37
11/10/20258.879.448.828.9012,4728.90
11/07/20259.099.099.099.092,4779.09
11/06/20259.599.598.509.0412,6639.04
11/05/20259.159.648.559.4722,2609.47
11/04/20259.289.298.919.0116,1869.01