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

Arclight Clean Transition Corp Cl A (NQ: ACTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 21.07 21.71 19.51 20.79 1,477,500 -0.30(-1.42%)
Feb 25, 2021 22.50 23.45 20.71 21.09 1,911,526 -1.66(-7.30%)
Feb 24, 2021 22.72 24.69 22.11 22.75 2,946,064 +0.80(+3.64%)
Feb 23, 2021 21.60 22.60 19.00 21.95 3,295,106 -1.30(-5.59%)
Feb 22, 2021 24.01 24.25 23.00 23.25 1,767,613 -0.76(-3.17%)
Feb 19, 2021 24.21 25.50 23.50 24.01 2,353,000 +0.05(+0.21%)
Feb 18, 2021 24.23 24.60 23.80 23.96 1,837,067 -0.63(-2.56%)
Feb 17, 2021 24.50 24.91 24.26 24.59 1,624,048 -0.36(-1.44%)
Feb 16, 2021 25.82 25.90 24.50 24.95 2,236,082 -0.07(-0.28%)
Feb 12, 2021 24.60 25.45 24.40 25.02 1,743,400 +0.55(+2.25%)
Feb 11, 2021 24.86 24.88 24.26 24.47 1,307,956 -0.39(-1.57%)
Feb 10, 2021 25.78 25.91 24.03 24.86 2,431,027 -0.49(-1.93%)
Feb 09, 2021 24.99 25.47 24.80 25.35 1,575,590 -0.03(-0.12%)
Feb 08, 2021 25.74 26.24 25.01 25.38 1,805,456 +0.44(+1.76%)
Feb 05, 2021 25.15 25.59 24.34 24.94 1,763,200 -0.30(-1.19%)
Feb 04, 2021 26.18 26.20 24.38 25.24 2,801,000 -0.46(-1.79%)
Feb 03, 2021 26.81 26.85 25.63 25.70 2,326,582 -0.80(-3.02%)
Feb 02, 2021 27.23 27.88 26.24 26.50 2,541,198 +0.10(+0.38%)
Feb 01, 2021 26.14 26.42 24.50 26.40 3,575,180 +2.43(+10.14%)
Jan 29, 2021 23.40 24.47 22.48 23.97 2,179,900 +0.65(+2.79%)
Jan 28, 2021 23.59 24.39 22.50 23.32 2,064,827 +0.32(+1.39%)
Jan 27, 2021 23.09 25.40 22.89 23.00 3,603,948 -1.55(-6.31%)
Jan 26, 2021 25.68 25.75 24.50 24.55 2,703,909 -0.45(-1.80%)
Jan 25, 2021 26.07 26.90 22.10 25.00 6,077,067 -0.65(-2.53%)
Jan 22, 2021 25.27 26.90 25.00 25.65 3,500,800 -0.16(-0.62%)
Jan 21, 2021 27.07 27.25 25.21 25.81 4,234,006 -2.09(-7.49%)
Jan 20, 2021 28.50 28.80 27.50 27.90 3,582,759 -1.21(-4.16%)
Jan 19, 2021 29.66 31.06 28.25 29.11 7,583,352 +2.73(+10.35%)
Jan 15, 2021 26.60 28.40 26.05 26.38 7,444,100 +1.14(+4.52%)
Jan 14, 2021 25.00 27.90 24.10 25.24 8,872,745 +2.24(+9.74%)
Jan 13, 2021 23.01 24.60 22.10 23.00 10,442,491 -2.20(-8.73%)
Jan 12, 2021 20.33 25.44 18.71 25.20 58,704,368 +13.01(+106.73%)
Jan 11, 2021 12.40 12.68 11.80 12.19 1,570,587 +0.24(+2.01%)
Jan 08, 2021 11.74 13.43 11.60 11.95 1,661,700 +0.65(+5.75%)
Jan 07, 2021 11.36 11.50 11.08 11.30 434,658 +0.48(+4.44%)
Jan 06, 2021 10.98 11.14 10.65 10.82 196,016 -0.02(-0.18%)
Jan 05, 2021 10.90 11.16 10.63 10.84 132,280 +0.04(+0.37%)
Jan 04, 2021 11.00 11.00 10.71 10.80 210,045 -0.28(-2.53%)
Dec 31, 2020 11.08 11.08 11.08 348,322 -0.25(-2.21%)
Dec 30, 2020 11.29 11.60 11.28 11.33 348,322 +0.16(+1.43%)
Dec 29, 2020 11.55 11.68 10.75 11.17 581,924 -0.38(-3.29%)
Dec 28, 2020 12.10 12.10 11.52 11.55 1,201,246 +0.04(+0.35%)
Dec 24, 2020 11.59 11.85 11.40 11.51 949,400 +0.51(+4.64%)
Dec 23, 2020 10.75 12.00 10.66 11.00 371,390 +0.61(+5.87%)
Dec 22, 2020 10.55 10.65 10.39 10.39 218,237 -0.01(-0.10%)
Dec 21, 2020 10.47 10.53 10.35 10.40 61,727 -0.04(-0.38%)
Dec 18, 2020 10.49 10.50 10.30 10.44 65,900 -0.06(-0.57%)
Dec 17, 2020 10.51 10.51 10.45 10.50 63,013 +0.04(+0.33%)
Dec 16, 2020 10.55 10.55 10.35 10.46 157,065 +0.06(+0.62%)
Dec 15, 2020 10.60 10.65 10.39 10.40 129,584 -0.20(-1.89%)
Dec 14, 2020 10.44 10.75 10.44 10.60 472,919 +0.29(+2.81%)
Dec 11, 2020 10.15 10.40 10.15 10.31 392,300 +0.21(+2.08%)
Dec 10, 2020 10.09 10.20 10.01 10.10 282,694 +0.00(+0.00%)
Dec 09, 2020 10.19 10.19 10.00 10.10 67,349 +0.00(+0.00%)
Dec 08, 2020 10.20 10.20 9.990 10.10 429,492 -0.06(-0.59%)
Dec 07, 2020 10.15 10.40 10.00 10.16 564,304 +0.01(+0.10%)
Dec 04, 2020 9.760 10.48 9.760 10.15 473,800 +0.34(+3.47%)
Dec 03, 2020 9.830 9.830 9.750 9.810 144,672 -0.00(-0.05%)
Dec 02, 2020 9.775 9.900 9.740 9.815 71,884 +0.03(+0.26%)
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.