Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arclight Clean Transition Corp Cl A (NQ: ACTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.00 18.23 16.46 17.88 1,447,363 +2.21(+14.10%)
Mar 30, 2021 15.60 15.95 15.00 15.67 728,726 +0.06(+0.38%)
Mar 29, 2021 15.99 16.20 15.55 15.61 623,469 -0.64(-3.94%)
Mar 26, 2021 16.47 16.83 15.69 16.25 890,100 +0.03(+0.18%)
Mar 25, 2021 15.20 16.40 15.00 16.22 1,356,878 +0.40(+2.53%)
Mar 24, 2021 17.09 17.09 15.75 15.82 909,145 -0.88(-5.27%)
Mar 23, 2021 17.35 17.57 16.61 16.70 720,566 -0.89(-5.06%)
Mar 22, 2021 17.69 17.94 17.42 17.59 625,463 +0.42(+2.45%)
Mar 19, 2021 17.02 17.89 16.81 17.17 883,000 +0.02(+0.12%)
Mar 18, 2021 17.83 18.39 17.12 17.15 1,167,077 -1.10(-6.03%)
Mar 17, 2021 17.82 19.10 17.60 18.25 980,354 -0.30(-1.62%)
Mar 16, 2021 20.00 20.01 18.30 18.55 1,107,239 -1.23(-6.22%)
Mar 15, 2021 19.96 20.10 19.01 19.78 789,255 +0.04(+0.20%)
Mar 12, 2021 18.44 20.20 18.37 19.74 1,035,400 +0.71(+3.73%)
Mar 11, 2021 18.69 19.30 18.15 19.03 1,084,972 +1.33(+7.51%)
Mar 10, 2021 18.31 19.25 17.16 17.70 1,554,248 +0.28(+1.61%)
Mar 09, 2021 16.99 18.25 16.52 17.42 1,605,861 +1.70(+10.81%)
Mar 08, 2021 16.28 18.26 15.13 15.72 2,343,594 -0.89(-5.36%)
Mar 05, 2021 16.40 16.75 13.85 16.61 4,117,800 -0.14(-0.84%)
Mar 04, 2021 18.69 19.62 15.60 16.75 3,434,886 -2.32(-12.17%)
Mar 03, 2021 20.43 21.11 19.01 19.07 1,485,049 -2.03(-9.62%)
Mar 02, 2021 21.54 21.78 21.00 21.10 577,869 -0.12(-0.57%)
Mar 01, 2021 21.52 21.89 21.20 21.22 828,455 +0.43(+2.07%)
Feb 26, 2021 21.07 21.71 19.51 20.79 1,477,500 -0.30(-1.42%)
Feb 25, 2021 22.50 23.45 20.71 21.09 1,911,526 -1.66(-7.30%)
Feb 24, 2021 22.72 24.69 22.11 22.75 2,946,064 +0.80(+3.64%)
Feb 23, 2021 21.60 22.60 19.00 21.95 3,295,106 -1.30(-5.59%)
Feb 22, 2021 24.01 24.25 23.00 23.25 1,767,613 -0.76(-3.17%)
Feb 19, 2021 24.21 25.50 23.50 24.01 2,353,000 +0.05(+0.21%)
Feb 18, 2021 24.23 24.60 23.80 23.96 1,837,067 -0.63(-2.56%)
Feb 17, 2021 24.50 24.91 24.26 24.59 1,624,048 -0.36(-1.44%)
Feb 16, 2021 25.82 25.90 24.50 24.95 2,236,082 -0.07(-0.28%)
Feb 12, 2021 24.60 25.45 24.40 25.02 1,743,400 +0.55(+2.25%)
Feb 11, 2021 24.86 24.88 24.26 24.47 1,307,956 -0.39(-1.57%)
Feb 10, 2021 25.78 25.91 24.03 24.86 2,431,027 -0.49(-1.93%)
Feb 09, 2021 24.99 25.47 24.80 25.35 1,575,590 -0.03(-0.12%)
Feb 08, 2021 25.74 26.24 25.01 25.38 1,805,456 +0.44(+1.76%)
Feb 05, 2021 25.15 25.59 24.34 24.94 1,763,200 -0.30(-1.19%)
Feb 04, 2021 26.18 26.20 24.38 25.24 2,801,000 -0.46(-1.79%)
Feb 03, 2021 26.81 26.85 25.63 25.70 2,326,582 -0.80(-3.02%)
Feb 02, 2021 27.23 27.88 26.24 26.50 2,541,198 +0.10(+0.38%)
Feb 01, 2021 26.14 26.42 24.50 26.40 3,575,180 +2.43(+10.14%)
Jan 29, 2021 23.40 24.47 22.48 23.97 2,179,900 +0.65(+2.79%)
Jan 28, 2021 23.59 24.39 22.50 23.32 2,064,827 +0.32(+1.39%)
Jan 27, 2021 23.09 25.40 22.89 23.00 3,603,948 -1.55(-6.31%)
Jan 26, 2021 25.68 25.75 24.50 24.55 2,703,909 -0.45(-1.80%)
Jan 25, 2021 26.07 26.90 22.10 25.00 6,077,067 -0.65(-2.53%)
Jan 22, 2021 25.27 26.90 25.00 25.65 3,500,800 -0.16(-0.62%)
Jan 21, 2021 27.07 27.25 25.21 25.81 4,234,006 -2.09(-7.49%)
Jan 20, 2021 28.50 28.80 27.50 27.90 3,582,759 -1.21(-4.16%)
Jan 19, 2021 29.66 31.06 28.25 29.11 7,583,352 +2.73(+10.35%)
Jan 15, 2021 26.60 28.40 26.05 26.38 7,444,100 +1.14(+4.52%)
Jan 14, 2021 25.00 27.90 24.10 25.24 8,872,745 +2.24(+9.74%)
Jan 13, 2021 23.01 24.60 22.10 23.00 10,442,491 -2.20(-8.73%)
Jan 12, 2021 20.33 25.44 18.71 25.20 58,704,368 +13.01(+106.73%)
Jan 11, 2021 12.40 12.68 11.80 12.19 1,570,587 +0.24(+2.01%)
Jan 08, 2021 11.74 13.43 11.60 11.95 1,661,700 +0.65(+5.75%)
Jan 07, 2021 11.36 11.50 11.08 11.30 434,658 +0.48(+4.44%)
Jan 06, 2021 10.98 11.14 10.65 10.82 196,016 -0.02(-0.18%)
Jan 05, 2021 10.90 11.16 10.63 10.84 132,280 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.