Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.