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

Acv Auctions Inc Cl A (NQ: ACVA )

18.09 +0.37 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2021 21.28 21.49 20.62 21.18 2,625,028 -0.18(-0.84%)
Nov 29, 2021 21.11 21.51 20.67 21.36 1,021,186 +0.23(+1.09%)
Nov 26, 2021 20.89 21.38 20.84 21.13 485,128 -0.40(-1.86%)
Nov 24, 2021 20.34 21.57 20.28 21.53 690,542 +0.59(+2.82%)
Nov 23, 2021 21.95 22.16 20.31 20.94 1,377,931 -1.01(-4.60%)
Nov 22, 2021 21.68 22.50 21.39 21.95 1,063,032 +0.30(+1.39%)
Nov 19, 2021 21.70 22.82 21.40 21.65 1,319,087 -0.01(-0.05%)
Nov 18, 2021 22.23 21.66 21.39 21.66 894,632 -0.42(-1.90%)
Nov 17, 2021 20.78 22.09 20.70 22.08 1,657,249 +1.08(+5.14%)
Nov 16, 2021 20.37 21.14 19.40 21.00 1,314,938 +0.56(+2.74%)
Nov 15, 2021 19.75 20.47 19.73 20.44 1,375,033 +0.29(+1.44%)
Nov 12, 2021 18.97 20.38 18.97 20.15 1,944,868 +1.21(+6.39%)
Nov 11, 2021 19.50 20.13 18.64 18.94 4,195,742 -0.24(-1.25%)
Nov 10, 2021 19.50 19.18 1,188,077 -0.60(-3.03%)
Nov 09, 2021 19.89 20.30 19.70 19.78 1,354,103 -0.36(-1.79%)
Nov 08, 2021 20.00 20.43 19.82 20.14 738,456 +0.21(+1.05%)
Nov 05, 2021 20.18 20.55 19.70 19.93 626,352 -0.07(-0.35%)
Nov 04, 2021 20.32 20.66 19.52 20.00 1,070,941 -0.24(-1.19%)
Nov 03, 2021 19.58 20.58 19.58 20.24 608,433 +0.54(+2.74%)
Nov 02, 2021 19.51 19.78 18.98 19.70 412,261 +0.22(+1.13%)
Nov 01, 2021 19.29 19.59 18.93 19.48 557,136 +0.01(+0.05%)
Oct 29, 2021 19.82 20.07 19.29 19.47 610,100 +0.17(+0.88%)
Oct 28, 2021 18.47 19.39 18.29 19.30 506,437 +0.87(+4.72%)
Oct 27, 2021 19.16 19.31 18.40 18.43 477,661 -0.73(-3.81%)
Oct 26, 2021 19.61 19.16 391,315 -0.34(-1.74%)
Oct 25, 2021 19.56 20.27 19.44 19.50 349,200 -0.40(-2.01%)
Oct 22, 2021 20.50 20.58 19.74 19.90 453,776 -0.74(-3.59%)
Oct 21, 2021 19.84 20.69 19.82 20.64 774,280 +0.79(+3.98%)
Oct 20, 2021 19.93 20.39 19.31 19.85 390,096 -0.06(-0.30%)
Oct 19, 2021 20.00 20.26 19.34 19.91 742,199 +0.23(+1.17%)
Oct 18, 2021 20.59 20.66 19.20 19.68 850,235 -0.96(-4.65%)
Oct 15, 2021 20.40 21.19 20.16 20.64 768,167 +0.32(+1.57%)
Oct 14, 2021 19.77 20.51 19.55 20.32 862,097 +0.76(+3.89%)
Oct 13, 2021 19.25 19.58 19.10 19.56 568,472 +0.34(+1.77%)
Oct 12, 2021 18.99 19.25 18.86 19.22 769,353 +0.32(+1.69%)
Oct 11, 2021 19.18 19.18 18.55 18.90 517,588 -0.06(-0.32%)
Oct 08, 2021 18.28 19.23 18.08 18.96 754,103 +0.67(+3.66%)
Oct 07, 2021 17.27 18.36 17.13 18.29 1,556,844 +1.17(+6.83%)
Oct 06, 2021 16.60 17.23 16.35 17.12 1,399,360 +0.38(+2.27%)
Oct 05, 2021 16.77 17.05 16.15 16.74 1,569,291 +0.12(+0.72%)
Oct 04, 2021 17.64 17.73 16.56 16.62 970,339 -1.19(-6.68%)
Oct 01, 2021 18.06 18.25 17.40 17.81 1,201,340 -0.08(-0.45%)
Sep 30, 2021 18.01 18.19 17.61 17.89 614,668 -0.09(-0.50%)
Sep 29, 2021 18.60 19.26 17.96 17.98 722,564 -0.51(-2.76%)
Sep 28, 2021 19.72 19.87 18.20 18.49 1,641,302 -1.23(-6.24%)
Sep 27, 2021 19.28 19.77 19.28 19.72 1,401,425 +0.33(+1.70%)
Sep 24, 2021 18.39 19.57 18.31 19.39 1,518,533 +0.90(+4.87%)
Sep 23, 2021 18.51 18.68 18.20 18.49 2,188,358 +0.15(+0.82%)
Sep 22, 2021 18.96 18.96 17.85 18.34 9,990,101 -0.40(-2.13%)
Sep 21, 2021 19.53 19.85 18.74 18.74 1,597,158 -0.86(-4.39%)
Sep 20, 2021 19.74 20.06 19.02 19.60 1,780,553 -0.38(-1.90%)
Sep 17, 2021 21.19 21.31 19.68 19.98 4,120,173 -1.11(-5.26%)
Sep 16, 2021 19.84 21.15 19.84 21.09 1,441,505 +1.20(+6.03%)
Sep 15, 2021 19.93 20.05 19.35 19.89 1,572,116 -0.11(-0.55%)
Sep 14, 2021 19.16 20.04 19.02 20.00 940,931 +0.73(+3.79%)
Sep 13, 2021 19.40 19.88 19.17 19.27 1,599,413 -0.60(-3.02%)
Sep 10, 2021 20.41 20.46 19.57 19.87 1,451,353 -0.48(-2.36%)
Sep 09, 2021 19.77 20.82 19.77 20.35 995,367 +0.27(+1.34%)
Sep 08, 2021 19.75 20.19 19.18 20.08 1,163,697 +0.08(+0.40%)
Sep 07, 2021 19.90 20.85 19.62 20.00 850,262 -0.03(-0.15%)
Sep 03, 2021 20.00 20.33 19.65 20.03 1,172,638 -0.10(-0.50%)
Sep 02, 2021 19.91 20.48 19.72 20.13 1,449,135 +0.03(+0.15%)
Sep 01, 2021 20.39 20.42 19.87 20.10 1,228,458 -0.31(-1.52%)
Aug 31, 2021 20.10 21.22 19.88 20.41 885,076 +0.25(+1.24%)
Aug 30, 2021 18.99 20.31 18.75 20.16 682,812 +1.16(+6.11%)
Aug 27, 2021 19.07 19.32 18.68 19.00 493,107 -0.01(-0.05%)
Aug 26, 2021 19.32 20.08 18.80 19.01 617,831 -0.54(-2.76%)
Aug 25, 2021 20.30 20.34 19.12 19.55 995,668 -0.74(-3.65%)
Aug 24, 2021 19.70 20.65 19.51 20.29 784,315 +0.54(+2.73%)
Aug 23, 2021 19.10 19.99 18.72 19.75 1,173,090 +1.24(+6.70%)
Aug 20, 2021 18.64 19.07 18.18 18.51 593,286 -0.22(-1.17%)
Aug 19, 2021 19.55 19.61 18.20 18.73 1,041,731 -1.08(-5.45%)
Aug 18, 2021 21.05 21.05 19.76 19.81 518,391 -0.75(-3.65%)
Aug 17, 2021 20.73 21.00 20.01 20.56 582,100 -0.50(-2.37%)
Aug 16, 2021 21.71 21.84 20.82 21.06 975,001 -0.80(-3.66%)
Aug 13, 2021 22.72 23.21 21.71 21.86 772,077 +0.01(+0.05%)
Aug 12, 2021 24.45 24.88 21.03 21.85 1,605,547 -2.75(-11.18%)
Aug 11, 2021 23.94 24.77 23.54 24.60 590,277 +0.70(+2.93%)
Aug 10, 2021 23.77 24.17 23.44 23.90 602,004 +0.22(+0.93%)
Aug 09, 2021 23.71 24.10 23.35 23.68 163,361 -0.03(-0.13%)
Aug 06, 2021 23.78 24.15 23.67 23.71 133,023 -0.24(-1.00%)
Aug 05, 2021 23.72 24.02 23.36 23.95 203,570 +0.21(+0.88%)
Aug 04, 2021 23.31 24.19 22.89 23.74 482,902 +0.71(+3.08%)
Aug 03, 2021 23.30 23.34 22.77 23.03 529,457 -0.06(-0.26%)
Aug 02, 2021 23.43 23.92 23.06 23.09 411,061 -0.07(-0.30%)
Jul 30, 2021 23.18 23.40 22.89 23.16 302,713 -0.02(-0.09%)
Jul 29, 2021 23.40 23.54 23.08 23.18 372,923 -0.01(-0.04%)
Jul 28, 2021 22.87 23.64 22.85 23.19 524,552 +0.32(+1.40%)
Jul 27, 2021 22.77 22.94 21.92 22.87 288,033 +0.07(+0.31%)
Jul 26, 2021 22.92 22.96 22.03 22.80 526,889 -0.13(-0.57%)
Jul 23, 2021 22.03 23.15 21.58 22.93 449,996 +0.88(+3.99%)
Jul 22, 2021 21.40 22.13 21.07 22.05 305,546 +0.62(+2.89%)
Jul 21, 2021 21.89 22.28 21.33 21.43 573,085 -0.34(-1.56%)
Jul 20, 2021 21.58 22.23 21.08 21.77 665,704 +0.32(+1.49%)
Jul 19, 2021 21.30 22.29 20.85 21.45 315,339 -0.01(-0.05%)
Jul 16, 2021 20.03 21.69 20.03 21.46 1,016,912 +1.37(+6.82%)
Jul 15, 2021 21.81 22.20 19.96 20.09 796,070 -1.75(-8.01%)
Jul 14, 2021 23.24 23.25 21.79 21.84 592,148 -1.19(-5.17%)
Jul 13, 2021 24.00 24.00 22.95 23.03 732,123 -0.75(-3.15%)
Jul 12, 2021 23.07 23.99 22.81 23.78 299,223 +0.42(+1.80%)
Jul 09, 2021 23.28 23.71 22.95 23.36 257,916 +0.19(+0.82%)
Jul 08, 2021 23.08 23.44 22.95 23.17 236,001 -0.42(-1.78%)
Jul 07, 2021 23.80 23.93 23.45 23.59 293,319 -0.20(-0.84%)
Jul 06, 2021 24.90 24.94 23.40 23.79 702,242 -1.39(-5.52%)
Jul 02, 2021 24.87 25.28 24.36 25.18 516,423 +0.32(+1.29%)
Jul 01, 2021 25.71 25.71 24.51 24.86 486,940 -0.77(-3.00%)
Jun 30, 2021 24.62 25.97 24.36 25.63 526,664 +0.69(+2.77%)
Jun 29, 2021 24.20 25.13 23.55 24.94 677,634 +0.95(+3.96%)
Jun 28, 2021 24.60 24.63 23.32 23.99 563,434 -0.66(-2.68%)
Jun 25, 2021 24.06 24.75 23.60 24.65 806,830 +0.58(+2.41%)
Jun 24, 2021 23.99 24.51 23.67 24.07 879,347 +0.12(+0.50%)
Jun 23, 2021 24.12 24.38 23.85 23.95 564,785 -0.22(-0.91%)
Jun 22, 2021 24.05 24.47 23.38 24.17 520,762 +0.11(+0.46%)
Jun 21, 2021 24.29 24.29 23.63 24.06 657,992 +0.13(+0.54%)
Jun 18, 2021 23.30 24.14 23.30 23.93 1,389,435 -0.14(-0.58%)
Jun 17, 2021 24.42 24.86 23.69 24.07 537,575 -0.35(-1.43%)
Jun 16, 2021 23.76 24.49 23.22 24.42 879,915 +0.58(+2.43%)
Jun 15, 2021 24.37 24.47 23.09 23.84 752,477 -0.66(-2.69%)
Jun 14, 2021 24.25 25.00 24.25 24.50 1,156,559 +0.21(+0.86%)
Jun 11, 2021 24.11 24.50 23.64 24.29 1,289,311 +0.19(+0.79%)
Jun 10, 2021 23.03 24.11 22.77 24.10 425,840 +1.27(+5.56%)
Jun 09, 2021 23.90 24.48 22.66 22.83 695,681 -1.07(-4.48%)
Jun 08, 2021 25.68 25.68 23.72 23.90 1,166,523 -1.79(-6.97%)
Jun 07, 2021 25.75 26.13 25.06 25.69 504,678 -0.51(-1.95%)
Jun 04, 2021 25.70 26.86 25.51 26.20 475,100 +0.69(+2.70%)
Jun 03, 2021 25.46 25.90 24.30 25.51 691,273 -0.05(-0.20%)
Jun 02, 2021 25.88 25.93 25.50 25.56 381,791 -0.43(-1.65%)
Jun 01, 2021 26.07 26.18 25.50 25.99 338,967 +0.07(+0.27%)
May 28, 2021 26.13 27.00 25.51 25.92 385,404 -0.10(-0.38%)
May 27, 2021 25.94 26.38 25.23 26.02 297,154 +0.01(+0.04%)
May 26, 2021 25.79 26.55 25.05 26.01 773,772 +0.11(+0.42%)
May 25, 2021 25.57 26.38 24.12 25.90 1,918,622 +0.33(+1.29%)
May 24, 2021 26.00 26.77 25.51 25.57 1,733,109 -0.67(-2.55%)
May 21, 2021 27.21 27.53 26.02 26.24 556,922 -0.89(-3.28%)
May 20, 2021 27.96 28.48 26.64 27.13 997,637 -1.11(-3.93%)
May 19, 2021 26.50 28.66 25.44 28.24 1,344,857 +1.24(+4.59%)
May 18, 2021 27.80 28.31 26.32 27.00 1,874,728 -1.08(-3.85%)
May 17, 2021 28.69 30.09 27.93 28.08 768,755 -0.37(-1.30%)
May 14, 2021 28.03 29.49 25.62 28.45 1,451,095 -0.61(-2.10%)
May 13, 2021 30.69 31.97 28.76 29.06 1,147,059 -1.04(-3.46%)
May 12, 2021 33.39 33.53 29.00 30.10 1,729,563 -3.37(-10.07%)
May 11, 2021 33.20 34.82 33.05 33.47 1,143,277 -0.28(-0.83%)
May 10, 2021 33.05 34.99 32.70 33.75 907,303 +0.67(+2.03%)
May 07, 2021 32.91 33.37 32.47 33.08 371,069 +0.08(+0.24%)
May 06, 2021 33.16 33.40 32.31 33.00 275,869 -0.45(-1.35%)
May 05, 2021 33.10 33.86 32.75 33.45 121,729 +0.37(+1.12%)
May 04, 2021 34.27 34.34 32.58 33.08 276,435 -1.11(-3.25%)
May 03, 2021 34.36 34.88 33.58 34.19 209,143 +0.20(+0.59%)
Apr 30, 2021 34.10 34.69 33.33 33.99 445,000 -0.76(-2.19%)
Apr 29, 2021 34.73 35.00 33.58 34.75 217,471 +0.22(+0.64%)
Apr 28, 2021 34.14 35.70 33.71 34.53 228,976 +0.62(+1.83%)
Apr 27, 2021 33.96 35.73 33.71 33.91 231,660 +0.45(+1.34%)
Apr 26, 2021 35.01 35.34 33.25 33.46 192,938 -1.46(-4.18%)
Apr 23, 2021 33.13 35.08 33.04 34.92 152,500 +1.65(+4.96%)
Apr 22, 2021 34.25 34.96 32.19 33.27 304,199 -0.79(-2.32%)
Apr 21, 2021 33.01 34.27 31.92 34.06 236,484 +0.65(+1.95%)
Apr 20, 2021 35.11 36.15 31.84 33.41 527,603 -1.40(-4.02%)
Apr 19, 2021 36.04 36.56 33.47 34.81 870,833 -2.23(-6.02%)
Apr 16, 2021 36.19 37.18 35.03 37.04 264,800 +0.21(+0.57%)
Apr 15, 2021 34.69 37.77 34.21 36.83 459,167 +1.68(+4.78%)
Apr 14, 2021 33.87 35.60 33.01 35.15 293,849 +1.35(+3.99%)
Apr 13, 2021 31.89 34.38 31.89 33.80 308,655 +1.86(+5.82%)
Apr 12, 2021 31.47 32.84 30.89 31.94 307,608 +0.54(+1.72%)
Apr 09, 2021 31.55 31.69 30.92 31.40 203,000 -0.34(-1.07%)
Apr 08, 2021 30.72 31.74 30.44 31.74 265,228 +1.07(+3.49%)
Apr 07, 2021 32.39 32.84 30.36 30.67 367,399 -1.52(-4.72%)
Apr 06, 2021 32.06 33.40 32.00 32.19 251,960 +0.14(+0.44%)
Apr 05, 2021 34.35 34.50 30.88 32.05 972,015 -1.85(-5.46%)
Apr 01, 2021 34.34 35.39 32.50 33.90 549,000 -0.71(-2.05%)
Mar 31, 2021 33.19 35.00 33.01 34.61 443,453 +1.13(+3.38%)
Mar 30, 2021 33.00 35.78 32.40 33.48 1,988,807 +1.12(+3.46%)
Mar 29, 2021 30.00 33.73 29.80 32.36 1,517,464 +2.09(+6.90%)
Mar 26, 2021 30.11 32.00 29.00 30.27 1,067,800 +0.27(+0.90%)
Mar 25, 2021 30.24 34.99 26.49 30.00 3,092,734 -1.25(-4.00%)
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.