Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

7.690 -0.140 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 7.740 7.950 7.530 7.690 781,865 -0.14(-1.79%)
Nov 25, 2022 7.670 7.850 7.580 7.830 323,150 +0.05(+0.64%)
Nov 23, 2022 7.990 7.990 7.730 7.780 945,442 -0.02(-0.26%)
Nov 22, 2022 7.660 7.920 7.430 7.800 1,056,953 +0.12(+1.56%)
Nov 21, 2022 7.900 8.060 7.500 7.680 874,624 -0.30(-3.76%)
Nov 18, 2022 8.810 8.810 7.910 7.980 1,522,337 -0.66(-7.64%)
Nov 17, 2022 8.320 8.780 8.270 8.640 1,265,613 +0.03(+0.35%)
Nov 16, 2022 8.630 8.780 8.430 8.610 801,405 -0.13(-1.49%)
Nov 15, 2022 8.950 9.110 8.675 8.740 1,360,731 +0.14(+1.63%)
Nov 14, 2022 8.660 9.075 8.550 8.600 1,123,531 -0.25(-2.82%)
Nov 11, 2022 8.350 9.105 8.350 8.850 1,143,867 +0.54(+6.50%)
Nov 10, 2022 7.160 8.340 7.020 8.310 3,118,906 +1.65(+24.77%)
Nov 09, 2022 6.810 6.880 6.510 6.660 1,368,185 -0.32(-4.58%)
Nov 08, 2022 7.030 7.040 6.690 6.980 1,442,200 +0.02(+0.29%)
Nov 07, 2022 7.460 7.650 6.880 6.960 1,552,634 -0.37(-5.05%)
Nov 04, 2022 7.850 7.910 7.080 7.330 1,464,903 -0.37(-4.81%)
Nov 03, 2022 8.120 8.320 7.690 7.700 985,037 -0.52(-6.33%)
Nov 02, 2022 8.920 8.220 1,440,875 -0.82(-9.07%)
Nov 01, 2022 9.400 9.525 9.000 9.040 1,079,425 -0.08(-0.88%)
Oct 31, 2022 8.950 9.330 8.840 9.120 1,034,380 +0.14(+1.56%)
Oct 28, 2022 8.980 9.030 8.640 8.980 938,988 -0.01(-0.11%)
Oct 27, 2022 8.820 9.120 8.780 8.990 849,442 +0.23(+2.63%)
Oct 26, 2022 8.950 9.060 8.540 8.760 930,421 -0.21(-2.34%)
Oct 25, 2022 8.110 9.110 8.110 8.970 1,270,842 +0.77(+9.39%)
Oct 24, 2022 8.350 8.365 8.025 8.200 886,109 -0.16(-1.91%)
Oct 21, 2022 8.580 8.620 8.120 8.360 1,472,029 -0.22(-2.56%)
Oct 20, 2022 8.260 8.875 8.260 8.580 1,120,083 +0.29(+3.50%)
Oct 19, 2022 8.660 8.890 8.230 8.290 1,049,456 -0.58(-6.54%)
Oct 18, 2022 8.930 9.070 8.710 8.870 855,779 +0.16(+1.84%)
Oct 17, 2022 8.800 8.970 8.565 8.710 919,927 +0.22(+2.59%)
Oct 14, 2022 8.870 8.960 8.350 8.490 707,471 -0.23(-2.64%)
Oct 13, 2022 8.220 8.735 8.050 8.720 1,253,900 +0.12(+1.40%)
Oct 12, 2022 8.520 8.715 8.395 8.600 712,309 +0.10(+1.18%)
Oct 11, 2022 8.600 8.790 8.210 8.500 1,157,841 -0.15(-1.73%)
Oct 10, 2022 8.590 8.720 8.380 8.650 850,270 +0.07(+0.82%)
Oct 07, 2022 8.590 8.900 8.330 8.580 1,697,537 -0.21(-2.39%)
Oct 06, 2022 8.440 9.020 8.440 8.790 1,836,128 +0.29(+3.41%)
Oct 05, 2022 8.150 8.510 7.985 8.500 1,149,726 +0.10(+1.19%)
Oct 04, 2022 7.970 8.440 7.965 8.400 1,220,298 +0.72(+9.38%)
Oct 03, 2022 7.190 7.745 7.015 7.680 2,545,974 +0.49(+6.82%)
Sep 30, 2022 7.740 8.110 7.150 7.190 2,133,989 -0.63(-8.06%)
Sep 29, 2022 8.590 8.630 7.385 7.820 2,469,941 -1.07(-12.04%)
Sep 28, 2022 8.240 9.030 8.200 8.890 1,344,736 +0.73(+8.95%)
Sep 27, 2022 8.280 8.370 8.140 8.160 1,577,666 +0.07(+0.87%)
Sep 26, 2022 8.140 8.500 8.035 8.090 1,193,060 -0.16(-1.94%)
Sep 23, 2022 8.090 8.300 8.010 8.250 2,014,827 -0.05(-0.60%)
Sep 22, 2022 8.610 8.610 8.050 8.300 1,727,306 -0.36(-4.16%)
Sep 21, 2022 8.580 8.873 8.320 8.660 1,211,354 +0.19(+2.24%)
Sep 20, 2022 8.350 8.520 8.170 8.470 1,015,231 -0.01(-0.12%)
Sep 19, 2022 8.241 8.545 8.070 8.480 1,283,293 +0.00(+0.00%)
Sep 16, 2022 8.880 8.970 8.350 8.480 1,921,143 -0.72(-7.83%)
Sep 15, 2022 8.840 9.305 8.810 9.200 1,630,124 +0.20(+2.22%)
Sep 14, 2022 9.200 9.200 8.730 9.000 1,858,566 -0.29(-3.12%)
Sep 13, 2022 9.290 9.595 9.220 9.290 1,430,068 -0.48(-4.91%)
Sep 12, 2022 9.570 9.890 9.540 9.770 1,197,902 +0.35(+3.72%)
Sep 09, 2022 9.200 9.580 9.200 9.420 931,184 +0.30(+3.29%)
Sep 08, 2022 9.080 9.150 8.910 9.120 617,994 -0.01(-0.11%)
Sep 07, 2022 8.600 9.420 8.505 9.130 1,873,933 +0.72(+8.56%)
Sep 06, 2022 8.570 8.570 8.350 8.410 877,129 +0.01(+0.12%)
Sep 02, 2022 8.590 8.630 8.220 8.400 1,007,464 +0.01(+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.