ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ACCESS Newswire Inc. Common Stock (NY:ACCS)

7.170 -0.170 (-2.32%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 6.700 7.340 6.575 7.340 69,571 +0.59(+8.82%)
Mar 19, 2026 6.900 6.900 6.670 6.745 2,049 -0.17(-2.39%)
Mar 18, 2026 7.030 7.030 6.910 6.910 3,885 -0.12(-1.71%)
Mar 17, 2026 6.930 7.260 6.645 7.030 10,104 +0.11(+1.59%)
Mar 16, 2026 6.510 6.971 6.510 6.920 6,186 -0.23(-3.23%)
Mar 13, 2026 7.140 7.151 6.780 7.151 16,283 +0.07(+1.00%)
Mar 12, 2026 7.220 7.340 7.080 7.080 1,892 -0.11(-1.53%)
Mar 11, 2026 7.160 7.249 7.160 7.190 1,628 -0.07(-0.96%)
Mar 10, 2026 7.310 7.390 7.260 7.260 14,945 -0.03(-0.41%)
Mar 09, 2026 7.550 7.550 7.180 7.290 31,724 -0.18(-2.41%)
Mar 06, 2026 7.470 7.520 7.410 7.470 15,386 +0.06(+0.81%)
Mar 05, 2026 7.510 7.550 7.300 7.410 17,693 -0.00(-0.07%)
Mar 04, 2026 7.410 7.550 7.180 7.415 19,077 +0.01(+0.20%)
Mar 03, 2026 7.460 7.800 7.285 7.400 33,446 +0.17(+2.35%)
Mar 02, 2026 7.160 7.461 6.980 7.230 31,493 +0.07(+0.98%)
Feb 27, 2026 7.270 7.360 6.980 7.160 44,775 -0.36(-4.79%)
Feb 26, 2026 7.000 7.570 6.850 7.520 36,889 +0.51(+7.28%)
Feb 25, 2026 7.170 7.170 7.000 7.010 16,548 -0.07(-0.99%)
Feb 24, 2026 7.035 7.590 7.035 7.080 33,374 -0.01(-0.14%)
Feb 23, 2026 6.858 7.190 6.751 7.090 42,848 +0.27(+3.96%)
Feb 20, 2026 6.800 6.850 6.750 6.820 9,950 -0.02(-0.29%)
Feb 19, 2026 7.027 7.027 6.825 6.840 15,575 -0.06(-0.87%)
Feb 18, 2026 6.860 6.950 6.786 6.900 12,012 +0.02(+0.29%)
Feb 17, 2026 6.930 6.930 6.770 6.880 7,260 -0.24(-3.37%)
Feb 13, 2026 7.040 7.384 6.793 7.120 21,608 +0.04(+0.56%)
Feb 12, 2026 7.250 7.610 6.860 7.080 35,781 -0.17(-2.34%)
Feb 11, 2026 7.310 7.500 7.110 7.250 16,819 -0.06(-0.82%)
Feb 10, 2026 7.420 7.450 7.180 7.310 12,529 -0.17(-2.27%)
Feb 09, 2026 7.750 7.750 7.410 7.480 18,120 -0.14(-1.84%)
Feb 06, 2026 7.820 7.950 7.510 7.620 24,555 -0.18(-2.31%)
Feb 05, 2026 8.220 8.250 7.800 7.800 13,805 -0.38(-4.64%)
Feb 04, 2026 8.410 8.420 8.100 8.180 12,712 -0.18(-2.11%)
Feb 03, 2026 8.510 8.605 8.345 8.356 34,259 -0.34(-3.95%)
Feb 02, 2026 8.740 8.740 8.530 8.700 5,449 +0.06(+0.69%)
Jan 30, 2026 8.600 8.890 8.510 8.640 9,365 +0.01(+0.12%)
Jan 29, 2026 9.230 9.230 8.300 8.630 24,876 -0.59(-6.40%)
Jan 28, 2026 9.330 9.330 9.090 9.220 9,359 -0.18(-1.91%)
Jan 27, 2026 9.360 9.490 9.230 9.400 19,101 +0.05(+0.53%)
Jan 26, 2026 9.800 9.810 9.250 9.350 27,925 -0.55(-5.56%)
Jan 23, 2026 9.410 9.990 9.263 9.900 23,049 +0.31(+3.29%)
Jan 22, 2026 9.690 9.850 9.550 9.585 15,116 +0.07(+0.68%)
Jan 21, 2026 9.760 9.802 9.520 9.520 15,352 -0.24(-2.46%)
Jan 20, 2026 9.450 9.840 9.000 9.760 12,415 +0.33(+3.50%)
Jan 16, 2026 10.00 10.03 9.420 9.430 22,521 -0.34(-3.48%)
Jan 15, 2026 10.43 10.59 9.770 9.770 38,451 -0.76(-7.22%)
Jan 14, 2026 10.47 10.74 10.30 10.53 21,184 -0.21(-1.96%)
Jan 13, 2026 10.80 11.25 9.650 10.74 138,050 -0.06(-0.56%)
Jan 12, 2026 9.685 11.34 9.685 10.80 51,951 +1.69(+18.55%)
Jan 09, 2026 9.800 10.53 9.000 9.110 102,389 -0.08(-0.87%)
Jan 08, 2026 9.440 9.540 9.100 9.190 6,324 +0.15(+1.66%)
Jan 07, 2026 9.040 9.040 9.040 9.040 1,029 -0.43(-4.54%)
Jan 06, 2026 9.650 9.880 9.350 9.470 8,290 -0.13(-1.35%)
Jan 05, 2026 9.950 9.950 9.363 9.600 10,490 -0.21(-2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.