Acme United Corp (NY: ACU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	40.89	42.48	40.89	42.09	64,557	+2.03(+5.07%)
Nov 05, 2024	39.43	40.34	39.43	40.06	8,055	+1.19(+3.06%)
Nov 04, 2024	39.28	40.35	38.64	38.87	26,806	-0.79(-1.99%)
Nov 01, 2024	39.70	40.07	39.36	39.66	7,494	-0.04(-0.10%)
Oct 31, 2024	39.94	40.18	39.54	39.70	7,862	-0.24(-0.60%)
Oct 30, 2024	40.57	40.95	39.71	39.94	19,852	-0.32(-0.79%)
Oct 29, 2024	40.43	40.43	40.01	40.26	5,681	-0.24(-0.59%)
Oct 28, 2024	40.90	41.00	40.20	40.50	10,545	+0.25(+0.62%)
Oct 25, 2024	41.78	41.78	40.25	40.25	11,922	-0.94(-2.28%)
Oct 24, 2024	40.60	41.26	40.60	41.19	13,335	+0.59(+1.45%)
Oct 23, 2024	40.49	41.14	40.39	40.60	17,122	-0.39(-0.95%)
Oct 22, 2024	39.80	41.32	39.80	40.99	13,668	+0.31(+0.76%)
Oct 21, 2024	41.00	41.68	39.81	40.68	27,081	-0.52(-1.26%)
Oct 18, 2024	43.27	43.27	39.50	41.20	37,697	-2.58(-5.89%)
Oct 17, 2024	43.62	44.08	43.43	43.78	11,247	-0.67(-1.51%)
Oct 16, 2024	44.01	44.50	43.78	44.45	5,793	+1.03(+2.37%)
Oct 15, 2024	43.30	44.89	42.79	43.42	28,452	-0.18(-0.41%)
Oct 14, 2024	43.55	43.80	42.69	43.60	6,254	+0.22(+0.51%)
Oct 11, 2024	42.52	43.38	42.33	43.38	9,124	+0.63(+1.47%)
Oct 10, 2024	42.25	42.91	41.97	42.75	13,984	+0.58(+1.38%)
Oct 09, 2024	42.04	42.97	41.47	42.17	23,929	-0.27(-0.64%)
Oct 08, 2024	42.36	42.50	41.40	42.44	7,467	+1.01(+2.44%)
Oct 07, 2024	42.63	42.63	41.14	41.43	6,764	-0.69(-1.64%)
Oct 04, 2024	41.62	42.21	40.88	42.12	6,684	+0.86(+2.08%)
Oct 03, 2024	42.32	42.49	41.02	41.26	7,687	-1.23(-2.88%)
Oct 02, 2024	40.45	43.02	40.45	42.49	14,168	+1.21(+2.92%)
Oct 01, 2024	40.92	41.48	39.79	41.28	15,730	-0.21(-0.50%)
Sep 30, 2024	40.48	41.49	39.50	41.49	12,935	+1.29(+3.20%)
Sep 27, 2024	41.27	41.37	38.69	40.20	20,681	-1.46(-3.52%)
Sep 26, 2024	41.77	41.76	40.68	41.67	3,635	-0.15(-0.36%)
Sep 25, 2024	41.25	42.11	41.22	41.82	2,961	+0.53(+1.28%)
Sep 24, 2024	40.83	42.31	39.73	41.29	21,596	+0.21(+0.51%)
Sep 23, 2024	37.90	41.08	37.90	41.08	13,872	-0.87(-2.07%)
Sep 20, 2024	42.36	42.74	41.36	41.95	12,277	-0.54(-1.27%)
Sep 19, 2024	41.85	42.60	41.39	42.49	18,629	+0.87(+2.08%)
Sep 18, 2024	42.60	42.67	41.62	41.62	5,939	-1.45(-3.38%)
Sep 17, 2024	42.91	43.07	42.91	43.07	3,200	-0.47(-1.08%)
Sep 16, 2024	42.10	43.54	41.13	43.54	12,774	+1.00(+2.34%)
Sep 13, 2024	42.35	42.91	41.79	42.55	7,509	-0.12(-0.28%)
Sep 12, 2024	42.31	42.66	41.91	42.66	4,045	+0.81(+1.93%)
Sep 11, 2024	41.11	42.30	41.11	41.86	6,426	-0.50(-1.18%)
Sep 10, 2024	42.68	42.68	41.12	42.36	37,895	+0.49(+1.17%)
Sep 09, 2024	43.18	43.18	41.87	41.87	11,016	-0.98(-2.28%)
Sep 06, 2024	42.74	42.84	42.37	42.84	9,599	-0.43(-0.99%)
Sep 05, 2024	42.52	43.27	42.49	43.27	6,134	+0.15(+0.35%)
Sep 04, 2024	42.69	43.34	42.51	43.12	6,092	-0.05(-0.12%)

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.