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

Arclight Clean Transition Corp II Cl A (NQ: ACTD )

7.600 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 21, 2022 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 (%)
Jul 21, 2022 7.600 0 -0.22(-2.81%)
Jul 20, 2022 9.990 10.05 7.200 7.820 1,515,217 -2.33(-22.96%)
Jul 19, 2022 10.06 10.42 9.840 10.15 2,130,478 +0.27(+2.73%)
Jul 18, 2022 10.69 10.95 9.650 9.880 157,316 -0.40(-3.89%)
Jul 15, 2022 9.900 10.64 9.790 10.28 197,782 +0.49(+5.01%)
Jul 14, 2022 9.350 9.880 9.350 9.790 280,896 +0.35(+3.71%)
Jul 13, 2022 9.470 9.730 9.310 9.440 217,434 -0.16(-1.67%)
Jul 12, 2022 9.400 9.757 8.950 9.600 454,952 -0.35(-3.52%)
Jul 11, 2022 9.940 9.955 9.720 9.950 209,959 +0.00(+0.00%)
Jul 08, 2022 9.950 9.950 9.940 9.950 166,571 +0.01(+0.10%)
Jul 07, 2022 9.950 9.960 9.940 9.940 1,131,594 -0.01(-0.10%)
Jul 06, 2022 9.960 9.960 9.940 9.950 424,292 -0.01(-0.05%)
Jul 05, 2022 9.950 9.960 9.940 9.955 4,808,119 +0.00(+0.00%)
Jul 01, 2022 9.960 9.960 9.940 9.955 173,504 +0.01(+0.05%)
Jun 30, 2022 9.940 9.960 9.930 9.950 70,476 +0.01(+0.10%)
Jun 29, 2022 9.930 9.960 9.930 9.940 181,825 -0.01(-0.05%)
Jun 28, 2022 9.950 9.960 9.935 9.945 872,073 +0.03(+0.25%)
Jun 27, 2022 9.850 9.930 9.850 9.920 40,044 +0.03(+0.30%)
Jun 24, 2022 9.890 9.890 9.890 9.890 901 -0.01(-0.10%)
Jun 23, 2022 9.910 9.910 9.890 9.900 1,434 +0.00(+0.00%)
Jun 22, 2022 9.900 9.910 9.900 9.900 23,809 +0.00(+0.00%)
Jun 21, 2022 9.860 9.900 9.860 9.900 14,291 +0.00(+0.00%)
Jun 17, 2022 9.890 9.900 9.860 9.900 109,716 +0.01(+0.05%)
Jun 16, 2022 9.900 9.900 9.890 9.895 11,631 -0.01(-0.10%)
Jun 14, 2022 9.905 1,097 +0.01(+0.15%)
Jun 13, 2022 9.896 9.905 9.890 9.890 7,217 -0.02(-0.20%)
Jun 10, 2022 9.891 9.915 9.891 9.910 59,609 +0.02(+0.15%)
Jun 09, 2022 9.890 9.915 9.890 9.895 394,884 -0.01(-0.05%)
Jun 08, 2022 9.910 9.910 9.890 9.900 25,197 -0.01(-0.15%)
Jun 07, 2022 9.920 9.920 9.910 9.915 736 +0.01(+0.15%)
Jun 06, 2022 9.890 9.900 9.890 9.900 302,156 +0.00(+0.00%)
Jun 03, 2022 9.890 9.900 9.881 9.900 47,381 +0.00(+0.00%)
Jun 02, 2022 9.910 9.920 9.900 9.900 185,885 -0.01(-0.10%)
Jun 01, 2022 9.930 9.930 9.900 9.910 24,682 -0.01(-0.10%)
May 31, 2022 9.930 9.930 9.910 9.920 153,880 +0.01(+0.10%)
May 27, 2022 9.909 9.925 9.909 9.910 20,011 +0.01(+0.10%)
May 26, 2022 9.910 9.910 9.890 9.900 67,418 +0.01(+0.10%)
May 25, 2022 9.880 9.900 9.870 9.890 304,193 +0.00(+0.03%)
May 24, 2022 9.887 9.887 9.887 9.887 144 +0.01(+0.08%)
May 23, 2022 9.880 9.920 9.880 9.880 273,732 +0.02(+0.20%)
May 20, 2022 9.880 9.910 9.860 9.860 120,005 -0.01(-0.10%)
May 19, 2022 9.860 9.870 9.850 9.870 61,647 -0.02(-0.20%)
May 18, 2022 9.900 9.910 9.860 9.890 208,164 +0.00(+0.00%)
May 17, 2022 9.900 9.900 9.860 9.890 225,380 +0.01(+0.10%)
May 16, 2022 9.870 9.890 9.860 9.880 154,334 +0.01(+0.10%)
May 13, 2022 9.850 9.890 9.850 9.870 195,130 +0.01(+0.10%)
May 12, 2022 9.870 9.910 9.850 9.860 1,557,659 -0.04(-0.40%)
May 11, 2022 9.880 9.920 9.880 9.900 615,116 +0.01(+0.10%)
May 10, 2022 9.930 9.930 9.880 9.890 417,994 -0.02(-0.20%)
May 09, 2022 9.910 9.940 9.865 9.910 554,702 +0.00(+0.00%)
May 06, 2022 9.920 9.930 9.890 9.910 530,730 -0.01(-0.10%)
May 05, 2022 9.930 9.940 9.920 9.920 100,671 -0.01(-0.10%)
May 04, 2022 9.930 9.940 9.920 9.930 22,382 +0.00(+0.00%)
May 03, 2022 9.930 9.970 9.930 9.930 1,078,304 +0.00(+0.00%)
May 02, 2022 9.920 9.980 9.920 9.930 11,963 +0.00(+0.00%)
Apr 29, 2022 9.920 9.950 9.920 9.930 29,439 +0.00(+0.00%)
Apr 28, 2022 9.930 9.933 9.920 9.930 28,466 +0.00(+0.00%)
Apr 27, 2022 9.920 9.960 9.920 9.930 164,584 -0.01(-0.10%)
Apr 26, 2022 9.930 9.960 9.930 9.940 139,204 +0.01(+0.10%)
Apr 25, 2022 9.930 9.970 9.910 9.930 154,933 +0.00(+0.00%)
Apr 22, 2022 9.960 9.990 9.910 9.930 317,987 -0.03(-0.30%)
Apr 21, 2022 10.05 10.05 9.960 9.960 640,357 -0.09(-0.90%)
Apr 20, 2022 10.02 10.07 9.960 10.05 857,408 +0.02(+0.20%)
Apr 19, 2022 10.07 10.10 9.970 10.03 941,209 -0.04(-0.40%)
Apr 18, 2022 10.05 10.19 10.05 10.07 1,379,914 +0.09(+0.90%)
Apr 14, 2022 9.960 10.08 9.930 9.980 254,026 +0.04(+0.40%)
Apr 13, 2022 9.935 9.979 9.920 9.940 198,771 +0.02(+0.20%)
Apr 12, 2022 9.920 9.930 9.910 9.920 311,041 -0.01(-0.10%)
Apr 11, 2022 9.910 9.930 9.910 9.930 24,262 -0.01(-0.06%)
Apr 08, 2022 9.900 9.940 9.900 9.936 94,109 +0.01(+0.06%)
Apr 07, 2022 9.905 9.930 9.905 9.930 2,343 +0.02(+0.20%)
Apr 06, 2022 9.928 9.928 9.910 9.910 2,851 -0.03(-0.30%)
Apr 05, 2022 9.920 9.940 9.920 9.940 227,804 +0.02(+0.20%)
Apr 04, 2022 9.920 9.920 9.920 9.920 23,764 -0.02(-0.20%)
Apr 01, 2022 9.900 9.940 9.900 9.940 351,286 +0.02(+0.20%)
Mar 31, 2022 9.920 9.920 9.900 9.920 352,405 +0.02(+0.20%)
Mar 30, 2022 9.900 9.915 9.900 9.900 364,003 -0.01(-0.10%)
Mar 29, 2022 9.910 9.920 9.905 9.910 15,090 +0.01(+0.10%)
Mar 28, 2022 9.900 9.920 9.900 9.900 11,847 -0.01(-0.10%)
Mar 25, 2022 9.920 9.920 9.910 9.910 187,812 -0.01(-0.10%)
Mar 24, 2022 9.910 9.920 9.900 9.920 169,544 +0.02(+0.20%)
Mar 23, 2022 9.910 9.930 9.900 9.900 104,539 -0.01(-0.10%)
Mar 22, 2022 9.910 9.910 9.891 9.910 9,342 +0.02(+0.20%)
Mar 21, 2022 9.886 9.895 9.880 9.890 17,659 -0.00(-0.05%)
Mar 18, 2022 9.870 9.910 9.870 9.895 107,399 -0.02(-0.15%)
Mar 17, 2022 9.880 9.910 9.880 9.910 21,693 +0.04(+0.41%)
Mar 16, 2022 9.920 9.930 9.860 9.870 30,109 -0.04(-0.40%)
Mar 15, 2022 9.860 9.930 9.860 9.910 139,188 +0.04(+0.41%)
Mar 14, 2022 9.860 9.895 9.860 9.870 161,454 -0.02(-0.20%)
Mar 11, 2022 9.860 9.890 9.860 9.890 37,561 +0.02(+0.20%)
Mar 10, 2022 9.880 9.880 9.870 9.870 32,317 +0.00(+0.00%)
Mar 09, 2022 9.870 9.880 9.860 9.870 85,659 +0.00(+0.00%)
Mar 08, 2022 9.880 9.880 9.870 9.870 12,241 +0.01(+0.10%)
Mar 07, 2022 9.870 9.880 9.860 9.860 68,201 -0.01(-0.10%)
Mar 04, 2022 9.872 9.872 9.870 9.870 698 -0.01(-0.10%)
Mar 03, 2022 9.880 9.890 9.860 9.880 171,833 +0.02(+0.20%)
Mar 02, 2022 9.860 9.865 9.860 9.860 89,716 -0.02(-0.20%)
Mar 01, 2022 9.860 9.880 9.850 9.880 182,633 +0.02(+0.20%)
Feb 28, 2022 9.840 9.860 9.840 9.860 61,115 +0.01(+0.05%)
Feb 25, 2022 9.840 9.855 9.840 9.855 10,966 +0.00(+0.05%)
Feb 24, 2022 9.830 9.860 9.830 9.850 7,150 +0.01(+0.10%)
Feb 23, 2022 9.860 9.890 9.830 9.840 845,429 -0.02(-0.20%)
Feb 22, 2022 9.872 9.872 9.860 9.860 50,535 +0.00(+0.00%)
Feb 18, 2022 9.860 0 +0.00(+0.00%)
Feb 17, 2022 9.880 9.880 9.860 9.860 52,136 -0.01(-0.10%)
Feb 16, 2022 9.870 9.890 9.850 9.870 365,006 +0.02(+0.20%)
Feb 15, 2022 9.850 9.890 9.850 9.850 10,394 -0.04(-0.40%)
Feb 14, 2022 9.890 9.890 9.890 9.890 516 +0.04(+0.41%)
Feb 11, 2022 9.870 9.870 9.850 9.850 161,768 -0.00(-0.00%)
Feb 09, 2022 9.850 51 -0.01(-0.10%)
Feb 08, 2022 9.860 9.870 9.860 9.860 103,834 +0.01(+0.10%)
Feb 07, 2022 9.890 9.890 9.850 9.850 173,447 -0.01(-0.10%)
Feb 04, 2022 9.860 9.860 9.860 9.860 324 -0.03(-0.30%)
Feb 03, 2022 9.860 9.890 9.850 9.890 237,465 +0.04(+0.41%)
Feb 02, 2022 9.890 9.925 9.850 9.850 441,355 -0.01(-0.10%)
Feb 01, 2022 9.870 9.880 9.810 9.860 1,216,239 +0.01(+0.10%)
Jan 31, 2022 9.850 9.850 9.850 9.850 6,054 +0.03(+0.25%)
Jan 28, 2022 9.840 9.850 9.790 9.825 45,541 +0.00(+0.05%)
Jan 27, 2022 9.800 9.850 9.800 9.820 56,162 +0.00(+0.00%)
Jan 26, 2022 9.770 9.870 9.770 9.820 999,841 +0.05(+0.51%)
Jan 25, 2022 9.800 9.870 9.770 9.770 41,755 -0.08(-0.81%)
Jan 24, 2022 9.870 9.900 9.840 9.850 971,980 +0.00(+0.00%)
Jan 21, 2022 9.870 9.870 9.840 9.850 142,203 -0.02(-0.20%)
Jan 20, 2022 9.870 9.870 9.860 9.870 13,080 +0.01(+0.10%)
Jan 19, 2022 9.870 9.870 9.860 9.860 63,709 -0.01(-0.10%)
Jan 18, 2022 9.880 9.880 9.860 9.870 27,289 -0.02(-0.20%)
Jan 14, 2022 9.890 0 +0.02(+0.20%)
Jan 13, 2022 9.900 9.960 9.870 9.870 26,496 -0.02(-0.20%)
Jan 12, 2022 9.920 9.940 9.890 9.890 210,386 -0.00(-0.05%)
Jan 11, 2022 9.880 9.900 9.880 9.895 53,944 -0.04(-0.35%)
Jan 10, 2022 9.900 9.930 9.890 9.930 36,721 +0.03(+0.30%)
Jan 07, 2022 9.900 9.905 9.890 9.900 4,190 +0.00(+0.00%)
Jan 06, 2022 9.920 9.920 9.900 9.900 40,148 -0.07(-0.70%)
Jan 05, 2022 9.970 9.975 9.920 9.970 70,066 +0.02(+0.20%)
Jan 04, 2022 9.965 9.970 9.950 9.950 12,665 -0.02(-0.20%)
Jan 03, 2022 9.970 9.990 9.970 9.970 107,342 -0.01(-0.10%)
Dec 31, 2021 9.950 9.980 9.950 9.980 49,517 +0.03(+0.30%)
Dec 30, 2021 9.950 9.960 9.950 9.950 30,753 -0.01(-0.10%)
Dec 29, 2021 9.970 9.970 9.950 9.960 28,944 +0.01(+0.10%)
Dec 28, 2021 9.958 9.965 9.950 9.950 41,499 +0.00(+0.00%)
Dec 27, 2021 9.950 9.990 9.950 9.950 51,663 -0.02(-0.17%)
Dec 23, 2021 9.950 9.985 9.940 9.967 68,459 +0.02(+0.17%)
Dec 22, 2021 9.950 9.960 9.950 9.950 15,045 +0.01(+0.10%)
Dec 21, 2021 9.910 10.00 9.900 9.940 175,145 -0.02(-0.20%)
Dec 20, 2021 10.02 10.02 9.900 9.960 117,856 -0.05(-0.50%)
Dec 17, 2021 9.970 10.01 9.950 10.01 141,421 +0.05(+0.50%)
Dec 16, 2021 9.980 10.01 9.960 9.960 59,923 -0.05(-0.50%)
Dec 15, 2021 10.02 10.02 9.990 10.01 182,378 +0.03(+0.30%)
Dec 14, 2021 10.03 10.03 9.980 9.980 265,707 -0.03(-0.30%)
Dec 13, 2021 10.05 10.10 9.995 10.01 194,640 -0.01(-0.10%)
Dec 10, 2021 10.06 10.08 10.01 10.02 274,527 -0.05(-0.50%)
Dec 09, 2021 10.08 10.08 10.03 10.07 682,369 -0.01(-0.10%)
Dec 08, 2021 10.09 10.09 10.03 10.08 286,063 +0.01(+0.10%)
Dec 07, 2021 10.03 10.11 10.01 10.07 672,486 +0.04(+0.40%)
Dec 06, 2021 10.01 10.05 9.990 10.03 785,877 -0.01(-0.10%)
Dec 03, 2021 10.05 10.12 9.950 10.04 3,031,286 -0.06(-0.59%)
Dec 02, 2021 10.25 10.27 9.930 10.10 7,816,441 +0.28(+2.85%)
Dec 01, 2021 9.810 9.850 9.810 9.820 60,528 +0.00(+0.00%)
Nov 30, 2021 9.880 9.880 9.770 9.820 47,787 -0.06(-0.61%)
Nov 29, 2021 9.880 9.910 9.810 9.880 49,437 -0.03(-0.30%)
Nov 26, 2021 9.890 9.910 9.890 9.910 13,519 +0.00(+0.00%)
Nov 24, 2021 9.810 9.910 9.810 9.910 44,616 +0.10(+1.02%)
Nov 23, 2021 9.815 9.815 9.810 9.810 2,182 +0.01(+0.10%)
Nov 22, 2021 9.800 9.828 9.800 9.800 12,294 +0.00(+0.00%)
Nov 19, 2021 9.931 9.931 9.760 9.800 41,575 -0.03(-0.26%)
Nov 18, 2021 9.810 9.883 9.750 9.826 16,241 +0.01(+0.06%)
Nov 17, 2021 9.910 9.910 9.780 9.820 506,105 -0.11(-1.11%)
Nov 16, 2021 9.800 9.930 9.790 9.930 15,561 +0.16(+1.64%)
Nov 15, 2021 9.760 9.770 9.760 9.770 1,497 +0.00(+0.00%)
Nov 12, 2021 9.770 9.770 9.750 9.770 819 -0.00(-0.00%)
Nov 11, 2021 9.760 9.770 9.760 9.770 626 +0.02(+0.21%)
Nov 09, 2021 9.750 9.770 9.750 9.750 1,581 -0.01(-0.06%)
Nov 08, 2021 9.780 9.780 9.756 9.756 946 +0.01(+0.06%)
Nov 05, 2021 9.780 9.780 9.750 9.750 2,839 -0.02(-0.20%)
Nov 04, 2021 9.773 9.780 9.749 9.770 214,519 -0.01(-0.10%)
Nov 03, 2021 9.760 9.780 9.760 9.780 946 +0.00(+0.00%)
Nov 02, 2021 9.780 9.780 9.780 9.780 46,346 +0.00(+0.00%)
Nov 01, 2021 9.770 9.780 9.753 9.780 3,817 +0.02(+0.20%)
Oct 29, 2021 9.760 9.760 9.760 9.760 2,227 +0.00(+0.00%)
Oct 28, 2021 9.770 9.770 9.760 9.760 786 +0.02(+0.21%)
Oct 27, 2021 9.740 9.740 9.740 9.740 698 +0.00(+0.05%)
Oct 26, 2021 9.770 9.780 9.730 9.736 31,268 -0.01(-0.15%)
Oct 25, 2021 9.770 9.770 9.732 9.750 1,608 -0.00(-0.02%)
Oct 22, 2021 9.752 9.752 9.752 9.752 440 +0.01(+0.12%)
Oct 21, 2021 9.770 9.770 9.730 9.740 4,524 -0.01(-0.08%)
Oct 20, 2021 9.720 9.748 9.720 9.748 2,754 +0.02(+0.18%)
Oct 19, 2021 9.730 9.750 9.730 9.730 31,344 +0.01(+0.10%)
Oct 15, 2021 9.720 9.720 9.720 1 -0.04(-0.45%)
Oct 14, 2021 9.770 9.770 9.754 9.764 1,700 +0.04(+0.45%)
Oct 13, 2021 9.740 9.770 9.720 9.720 11,901 -0.02(-0.26%)
Oct 12, 2021 9.770 9.770 9.742 9.745 110,067 +0.00(+0.05%)
Oct 08, 2021 9.740 9.740 9.740 17 -0.01(-0.10%)
Oct 07, 2021 9.740 9.760 9.740 9.750 1,655 +0.02(+0.15%)
Oct 06, 2021 9.750 9.750 9.730 9.735 12,150 -0.02(-0.15%)
Oct 04, 2021 9.750 9.750 9.750 20 -0.01(-0.10%)
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.