Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acuityads Holdings (NQ: ATY )

1.600 UNCHANGED

Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	8.140	8.340	8.050	8.160	161,233	-0.07(-0.85%)
Aug 30, 2021	8.150	8.339	8.080	8.230	152,312	+0.03(+0.37%)
Aug 27, 2021	7.890	8.250	7.890	8.200	180,168	+0.31(+3.93%)
Aug 26, 2021	8.030	8.290	7.860	7.890	109,667	-0.24(-2.95%)
Aug 25, 2021	8.230	8.370	8.100	8.130	116,741	-0.18(-2.17%)
Aug 24, 2021	8.200	8.410	8.150	8.310	120,891	+0.16(+1.96%)
Aug 23, 2021	7.990	8.270	7.920	8.150	224,004	+0.42(+5.43%)
Aug 20, 2021	7.750	7.840	7.640	7.730	139,031	-0.03(-0.39%)
Aug 19, 2021	7.730	8.000	7.680	7.760	127,179	-0.13(-1.65%)
Aug 18, 2021	7.900	8.170	7.830	7.890	160,419	-0.11(-1.38%)
Aug 17, 2021	8.320	8.470	7.791	8.000	828,243	-0.54(-6.32%)
Aug 16, 2021	8.540	8.690	8.310	8.540	147,284	+0.00(+0.00%)
Aug 13, 2021	8.900	9.008	8.430	8.540	278,442	-0.48(-5.32%)
Aug 12, 2021	9.320	9.320	8.920	9.020	253,781	-0.30(-3.22%)
Aug 11, 2021	9.130	9.457	8.930	9.320	338,585	+0.20(+2.19%)
Aug 10, 2021	9.770	9.770	8.550	9.120	447,865	+0.17(+1.90%)
Aug 09, 2021	8.600	9.090	8.410	8.950	260,269	+0.40(+4.68%)
Aug 06, 2021	9.130	9.130	8.300	8.550	166,200	-0.25(-2.84%)
Aug 05, 2021	8.200	8.840	8.150	8.800	252,753	+0.66(+8.11%)
Aug 04, 2021	8.180	8.500	8.110	8.140	137,248	-0.31(-3.67%)
Aug 03, 2021	8.250	8.520	7.930	8.450	199,614	+0.27(+3.30%)
Aug 02, 2021	8.180	8.500	8.150	8.180	106,386	+0.01(+0.12%)
Jul 30, 2021	8.330	8.460	8.010	8.170	133,353	-0.34(-4.00%)
Jul 29, 2021	8.500	8.645	8.422	8.510	166,789	+0.10(+1.19%)
Jul 28, 2021	8.000	8.475	8.000	8.410	101,426	+0.31(+3.83%)
Jul 27, 2021	8.470	8.470	7.950	8.100	146,677	-0.31(-3.69%)
Jul 26, 2021	8.580	8.790	8.390	8.410	168,569	-0.18(-2.10%)
Jul 23, 2021	8.670	8.710	8.213	8.590	186,854	+0.17(+2.02%)
Jul 22, 2021	8.930	8.930	8.300	8.420	108,014	-0.29(-3.33%)
Jul 21, 2021	8.320	8.710	8.320	8.710	119,093	+0.44(+5.32%)
Jul 20, 2021	8.010	8.305	7.890	8.270	83,436	+0.27(+3.37%)
Jul 19, 2021	7.580	8.170	7.270	8.000	281,589	+0.20(+2.56%)
Jul 16, 2021	8.240	8.380	7.720	7.800	394,847	-0.58(-6.92%)
Jul 15, 2021	8.470	9.140	8.220	8.380	312,025	-0.05(-0.59%)
Jul 14, 2021	8.740	9.085	8.290	8.430	310,169	-0.34(-3.88%)
Jul 13, 2021	9.150	9.150	8.650	8.770	185,722	-0.27(-2.99%)
Jul 12, 2021	9.100	9.143	8.700	9.040	291,912	+0.13(+1.46%)
Jul 09, 2021	9.250	9.276	8.890	8.910	237,397	-0.10(-1.11%)
Jul 08, 2021	9.210	9.203	8.827	9.010	288,931	-0.41(-4.35%)
Jul 07, 2021	10.07	10.08	9.320	9.420	222,655	-0.31(-3.19%)
Jul 06, 2021	10.28	10.44	9.690	9.730	196,217	-0.26(-2.60%)
Jul 02, 2021	9.910	10.18	9.550	9.990	193,778	+0.14(+1.42%)
Jul 01, 2021	9.880	10.06	9.820	9.850	108,301	-0.10(-1.01%)
Jun 30, 2021	10.00	10.18	9.850	9.950	133,567	+0.01(+0.10%)
Jun 29, 2021	10.61	10.74	9.900	9.940	237,401	-0.72(-6.75%)
Jun 28, 2021	10.62	10.93	10.33	10.66	307,595	+0.07(+0.66%)
Jun 25, 2021	10.75	10.88	10.55	10.59	393,066	-0.29(-2.67%)
Jun 24, 2021	10.27	11.48	10.23	10.88	580,876	+0.61(+5.94%)
Jun 23, 2021	10.34	10.41	10.02	10.27	299,272	-0.07(-0.68%)
Jun 22, 2021	9.680	10.42	9.640	10.34	306,475	+0.79(+8.27%)
Jun 21, 2021	10.11	10.11	9.460	9.550	221,219	-0.41(-4.12%)
Jun 18, 2021	9.280	9.960	9.210	9.960	272,252	+0.47(+4.95%)
Jun 17, 2021	9.460	9.755	9.230	9.490	314,376	-0.10(-1.04%)
Jun 16, 2021	9.890	10.13	9.450	9.590	294,739	-0.22(-2.24%)
Jun 15, 2021	10.95	10.95	9.700	9.810	842,770	-0.95(-8.83%)
Jun 14, 2021	11.73	11.76	10.58	10.76	666,382	-0.86(-7.40%)
Jun 11, 2021	10.75	12.10	10.50	11.62	1,677,712	+1.41(+13.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acuityads Holdings (NQ: ATY )

Historical Prices