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 (%)
Jun 14, 2021 18.09 18.09 18.09 0 -0.92(-4.84%)
Jun 11, 2021 19.05 19.28 18.77 19.01 730,692 +0.28(+1.49%)
Jun 10, 2021 18.88 19.10 18.36 18.73 757,121 -0.15(-0.79%)
Jun 09, 2021 19.05 19.49 18.72 18.88 847,509 -0.11(-0.58%)
Jun 08, 2021 19.19 19.23 18.52 18.99 773,994 -0.18(-0.94%)
Jun 07, 2021 19.10 19.31 18.55 19.17 1,057,217 +0.21(+1.11%)
Jun 04, 2021 18.95 19.19 18.58 18.96 627,941 +0.41(+2.21%)
Jun 03, 2021 18.53 19.30 18.18 18.55 832,177 -0.30(-1.59%)
Jun 02, 2021 19.24 19.79 18.56 18.85 1,346,199 +0.08(+0.43%)
Jun 01, 2021 18.80 18.85 18.06 18.77 700,840 +0.62(+3.42%)
May 28, 2021 17.25 18.15 17.23 18.15 1,054,543 +1.14(+6.70%)
May 27, 2021 17.02 17.62 16.90 17.01 532,779 +0.13(+0.77%)
May 26, 2021 16.50 16.90 16.36 16.88 613,294 +0.58(+3.56%)
May 25, 2021 16.20 16.50 16.17 16.30 400,383 +0.30(+1.88%)
May 24, 2021 16.62 16.68 15.90 16.00 664,244 -0.58(-3.50%)
May 21, 2021 16.88 16.95 16.55 16.58 427,586 -0.07(-0.42%)
May 20, 2021 16.46 16.80 16.39 16.65 376,477 +0.44(+2.71%)
May 19, 2021 15.32 16.98 15.29 16.21 810,237 +0.01(+0.06%)
May 18, 2021 15.05 16.30 15.01 16.20 769,843 +1.29(+8.65%)
May 17, 2021 14.40 15.31 14.16 14.91 584,629 +0.95(+6.81%)
May 14, 2021 13.65 14.08 13.33 13.96 878,005 +0.66(+4.96%)
May 13, 2021 14.45 14.58 13.20 13.30 1,117,078 -0.79(-5.61%)
May 12, 2021 14.14 14.50 13.92 14.09 1,091,316 -0.61(-4.15%)
May 11, 2021 14.00 14.78 13.90 14.70 1,429,939 -0.28(-1.87%)
May 10, 2021 15.74 15.80 14.90 14.98 570,836 -0.60(-3.85%)
May 07, 2021 15.14 15.71 15.08 15.58 655,353 +0.29(+1.90%)
May 06, 2021 15.54 15.82 14.92 15.29 746,631 -0.34(-2.18%)
May 05, 2021 16.00 16.20 15.56 15.63 562,921 +0.24(+1.56%)
May 04, 2021 15.24 15.47 14.80 15.39 852,524 -0.17(-1.09%)
May 03, 2021 15.95 15.95 15.30 15.56 615,063 -0.62(-3.83%)
Apr 30, 2021 16.03 16.40 16.00 16.18 558,900 -0.49(-2.94%)
Apr 29, 2021 17.45 17.48 16.50 16.67 568,474 -0.40(-2.34%)
Apr 28, 2021 17.66 17.69 17.01 17.07 487,487 -0.80(-4.48%)
Apr 27, 2021 18.15 18.24 17.45 17.87 582,293 +0.00(+0.00%)
Apr 26, 2021 17.53 18.04 17.06 17.87 732,549 +0.49(+2.82%)
Apr 23, 2021 16.50 17.44 16.50 17.38 536,500 +0.94(+5.72%)
Apr 22, 2021 17.72 17.72 15.61 16.44 1,406,070 -0.27(-1.62%)
Apr 21, 2021 14.60 16.71 14.25 16.71 1,258,086 +2.26(+15.64%)
Apr 20, 2021 15.01 15.66 14.22 14.45 2,543,454 -0.31(-2.10%)
Apr 19, 2021 15.25 15.54 14.60 14.76 853,240 -0.82(-5.26%)
Apr 16, 2021 15.76 15.88 15.42 15.58 556,500 -0.33(-2.07%)
Apr 15, 2021 16.73 17.09 15.85 15.91 1,093,648 +0.01(+0.06%)
Apr 14, 2021 16.25 16.30 15.82 15.90 612,932 -0.46(-2.81%)
Apr 13, 2021 16.27 16.70 15.86 16.36 590,489 +0.06(+0.37%)
Apr 12, 2021 16.66 16.80 16.02 16.30 615,671 -0.73(-4.29%)
Apr 09, 2021 17.38 17.38 16.68 17.03 386,100 -0.38(-2.18%)
Apr 08, 2021 17.60 17.65 16.85 17.41 489,887 -0.09(-0.51%)
Apr 07, 2021 17.89 17.90 17.11 17.50 494,141 -0.50(-2.78%)
Apr 06, 2021 17.70 18.16 17.56 18.00 424,231 +0.12(+0.67%)
Apr 05, 2021 18.99 18.99 17.51 17.88 679,822 -0.50(-2.72%)
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.