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 (%)
Apr 30, 2021 16.03 16.40 16.00 16.18 558,900 -0.49(-2.94%)
Apr 29, 2021 17.45 17.48 16.50 16.67 568,474 -0.40(-2.34%)
Apr 28, 2021 17.66 17.69 17.01 17.07 487,487 -0.80(-4.48%)
Apr 27, 2021 18.15 18.24 17.45 17.87 582,293 +0.00(+0.00%)
Apr 26, 2021 17.53 18.04 17.06 17.87 732,549 +0.49(+2.82%)
Apr 23, 2021 16.50 17.44 16.50 17.38 536,500 +0.94(+5.72%)
Apr 22, 2021 17.72 17.72 15.61 16.44 1,406,070 -0.27(-1.62%)
Apr 21, 2021 14.60 16.71 14.25 16.71 1,258,086 +2.26(+15.64%)
Apr 20, 2021 15.01 15.66 14.22 14.45 2,543,454 -0.31(-2.10%)
Apr 19, 2021 15.25 15.54 14.60 14.76 853,240 -0.82(-5.26%)
Apr 16, 2021 15.76 15.88 15.42 15.58 556,500 -0.33(-2.07%)
Apr 15, 2021 16.73 17.09 15.85 15.91 1,093,648 +0.01(+0.06%)
Apr 14, 2021 16.25 16.30 15.82 15.90 612,932 -0.46(-2.81%)
Apr 13, 2021 16.27 16.70 15.86 16.36 590,489 +0.06(+0.37%)
Apr 12, 2021 16.66 16.80 16.02 16.30 615,671 -0.73(-4.29%)
Apr 09, 2021 17.38 17.38 16.68 17.03 386,100 -0.38(-2.18%)
Apr 08, 2021 17.60 17.65 16.85 17.41 489,887 -0.09(-0.51%)
Apr 07, 2021 17.89 17.90 17.11 17.50 494,141 -0.50(-2.78%)
Apr 06, 2021 17.70 18.16 17.56 18.00 424,231 +0.12(+0.67%)
Apr 05, 2021 18.99 18.99 17.51 17.88 679,822 -0.50(-2.72%)
Apr 01, 2021 19.74 19.75 18.22 18.38 901,000 +0.50(+2.80%)
Mar 31, 2021 17.00 18.23 16.46 17.88 1,447,363 +2.21(+14.10%)
Mar 30, 2021 15.60 15.95 15.00 15.67 728,726 +0.06(+0.38%)
Mar 29, 2021 15.99 16.20 15.55 15.61 623,469 -0.64(-3.94%)
Mar 26, 2021 16.47 16.83 15.69 16.25 890,100 +0.03(+0.18%)
Mar 25, 2021 15.20 16.40 15.00 16.22 1,356,878 +0.40(+2.53%)
Mar 24, 2021 17.09 17.09 15.75 15.82 909,145 -0.88(-5.27%)
Mar 23, 2021 17.35 17.57 16.61 16.70 720,566 -0.89(-5.06%)
Mar 22, 2021 17.69 17.94 17.42 17.59 625,463 +0.42(+2.45%)
Mar 19, 2021 17.02 17.89 16.81 17.17 883,000 +0.02(+0.12%)
Mar 18, 2021 17.83 18.39 17.12 17.15 1,167,077 -1.10(-6.03%)
Mar 17, 2021 17.82 19.10 17.60 18.25 980,354 -0.30(-1.62%)
Mar 16, 2021 20.00 20.01 18.30 18.55 1,107,239 -1.23(-6.22%)
Mar 15, 2021 19.96 20.10 19.01 19.78 789,255 +0.04(+0.20%)
Mar 12, 2021 18.44 20.20 18.37 19.74 1,035,400 +0.71(+3.73%)
Mar 11, 2021 18.69 19.30 18.15 19.03 1,084,972 +1.33(+7.51%)
Mar 10, 2021 18.31 19.25 17.16 17.70 1,554,248 +0.28(+1.61%)
Mar 09, 2021 16.99 18.25 16.52 17.42 1,605,861 +1.70(+10.81%)
Mar 08, 2021 16.28 18.26 15.13 15.72 2,343,594 -0.89(-5.36%)
Mar 05, 2021 16.40 16.75 13.85 16.61 4,117,800 -0.14(-0.84%)
Mar 04, 2021 18.69 19.62 15.60 16.75 3,434,886 -2.32(-12.17%)
Mar 03, 2021 20.43 21.11 19.01 19.07 1,485,049 -2.03(-9.62%)
Mar 02, 2021 21.54 21.78 21.00 21.10 577,869 -0.12(-0.57%)
Mar 01, 2021 21.52 21.89 21.20 21.22 828,455 +0.43(+2.07%)
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%)
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.