ACCESS Newswire Inc. Common Stock (ACCS)

5.8000
-0.4000 (-6.45%)
NYSE· Last Trade: Jun 21st, 2:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/20268.258.378.258.303,4588.30
5/04/20267.768.457.768.414,1978.41
5/01/20267.978.277.978.273,8728.27
4/30/20267.948.347.907.9027,1867.90
4/29/20267.748.137.458.1322,3848.13
4/28/20267.247.957.247.952,8247.95
4/27/20267.677.757.067.4516,0047.45
4/24/20267.968.427.687.8611,7377.86
4/23/20268.208.207.987.994,0687.99
4/22/20268.318.408.048.253,7348.25
4/21/20268.508.668.408.415,3938.41
4/20/20268.458.508.168.404,9048.40
4/17/20268.268.448.268.403,9748.40
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