Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acri Capital Acquisition Corporation Cl A
(NQ:
ACAC
)
11.30
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.960
9.990
9.960
9.990
180,133
+0.03(+0.30%)
May 27, 2021
9.970
9.980
9.950
9.960
317,052
-0.01(-0.10%)
May 26, 2021
9.930
9.970
9.930
9.970
208,107
+0.08(+0.81%)
May 25, 2021
9.950
9.980
9.890
9.890
153,115
-0.06(-0.60%)
May 24, 2021
9.960
10.00
9.950
9.950
194,289
-0.01(-0.10%)
May 21, 2021
9.960
10.05
9.940
9.960
321,725
-0.04(-0.40%)
May 20, 2021
9.990
10.07
9.960
10.00
295,481
+0.01(+0.10%)
May 19, 2021
9.920
10.02
9.920
9.990
139,961
-0.01(-0.10%)
May 18, 2021
9.990
10.01
9.950
10.00
89,391
+0.01(+0.10%)
May 17, 2021
9.960
10.00
9.890
9.990
242,598
+0.03(+0.30%)
May 14, 2021
9.970
9.980
9.920
9.960
28,112
-0.03(-0.30%)
May 13, 2021
9.950
10.00
9.950
9.990
112,820
+0.06(+0.60%)
May 12, 2021
10.00
10.04
9.900
9.930
509,374
-0.02(-0.20%)
May 11, 2021
9.970
9.990
9.950
9.950
59,512
-0.02(-0.20%)
May 10, 2021
9.950
9.980
9.950
9.970
112,623
+0.02(+0.20%)
May 07, 2021
9.960
9.980
9.950
9.950
60,359
-0.01(-0.10%)
May 06, 2021
10.00
10.00
9.950
9.960
52,904
+0.00(+0.00%)
May 05, 2021
9.950
9.997
9.950
9.960
49,209
+0.00(+0.00%)
May 04, 2021
9.970
9.970
9.950
9.960
57,055
-0.04(-0.40%)
May 03, 2021
10.06
10.06
9.990
10.00
54,735
+0.00(+0.00%)
Apr 30, 2021
10.10
10.10
9.950
10.00
109,800
-0.10(-0.99%)
Apr 29, 2021
10.06
10.17
10.04
10.10
149,273
+0.10(+1.00%)
Apr 28, 2021
10.03
10.10
9.970
10.00
97,598
+0.00(+0.00%)
Apr 27, 2021
10.00
10.04
10.00
10.00
76,713
-0.02(-0.20%)
Apr 26, 2021
10.05
10.10
9.970
10.02
425,968
+0.03(+0.30%)
Apr 23, 2021
9.970
10.00
9.950
9.990
64,200
+0.04(+0.40%)
Apr 22, 2021
9.940
10.03
9.900
9.950
300,745
+0.05(+0.51%)
Apr 21, 2021
9.890
9.940
9.890
9.900
78,904
+0.00(+0.00%)
Apr 20, 2021
9.870
9.940
9.860
9.900
221,496
-0.01(-0.10%)
Apr 19, 2021
9.900
9.940
9.900
9.910
83,720
+0.01(+0.10%)
Apr 16, 2021
9.920
9.930
9.900
9.900
134,700
-0.03(-0.30%)
Apr 15, 2021
9.930
9.942
9.920
9.930
136,052
-0.01(-0.05%)
Apr 14, 2021
9.952
9.960
9.928
9.935
156,612
-0.03(-0.25%)
Apr 13, 2021
9.960
9.970
9.930
9.960
184,572
+0.00(+0.00%)
Apr 12, 2021
9.970
9.980
9.920
9.960
214,311
-0.01(-0.10%)
Apr 09, 2021
9.950
9.970
9.950
9.970
60,600
+0.02(+0.20%)
Apr 08, 2021
10.03
10.03
9.920
9.950
247,737
+0.00(+0.00%)
Apr 07, 2021
10.02
10.06
9.950
9.950
189,245
-0.01(-0.05%)
Apr 06, 2021
9.940
9.970
9.934
9.955
35,236
-0.02(-0.15%)
Apr 05, 2021
9.950
10.00
9.925
9.970
210,567
+0.04(+0.40%)
Apr 01, 2021
9.950
9.970
9.900
9.930
170,600
+0.00(+0.00%)
Mar 31, 2021
9.900
9.950
9.890
9.930
236,091
+0.04(+0.40%)
Mar 30, 2021
9.880
9.920
9.880
9.890
49,650
-0.03(-0.30%)
Mar 29, 2021
9.920
9.980
9.880
9.920
82,846
+0.04(+0.40%)
Mar 26, 2021
9.910
10.00
9.880
9.880
54,200
-0.05(-0.50%)
Mar 25, 2021
10.00
10.00
9.900
9.930
204,534
-0.07(-0.70%)
Mar 24, 2021
9.960
10.07
9.930
10.00
847,016
+0.06(+0.60%)
Mar 23, 2021
10.10
10.13
9.890
9.940
189,607
-0.20(-1.97%)
Mar 22, 2021
10.15
10.15
10.10
10.14
191,691
+0.04(+0.40%)
Mar 19, 2021
10.20
10.20
10.08
10.10
77,100
+0.00(+0.00%)
Mar 18, 2021
10.21
10.26
10.05
10.10
543,836
+0.03(+0.30%)
Mar 17, 2021
10.26
10.29
10.03
10.07
139,372
-0.19(-1.85%)
Mar 16, 2021
10.35
10.35
10.10
10.26
103,581
+0.01(+0.10%)
Mar 15, 2021
10.45
10.45
10.16
10.25
184,116
-0.20(-1.91%)
Mar 12, 2021
10.50
10.50
10.27
10.45
66,500
-0.07(-0.67%)
Mar 11, 2021
10.05
10.57
10.01
10.52
306,531
+0.46(+4.57%)
Mar 10, 2021
10.05
10.11
9.980
10.06
354,658
-0.01(-0.10%)
Mar 09, 2021
10.09
10.15
9.900
10.07
165,714
-0.05(-0.49%)
Mar 08, 2021
10.07
10.20
10.01
10.12
216,139
-0.06(-0.59%)
Mar 05, 2021
10.06
10.19
9.720
10.18
961,800
+0.17(+1.70%)
Mar 04, 2021
9.990
10.08
9.940
10.01
503,155
+0.04(+0.40%)
Mar 03, 2021
10.21
10.21
9.890
9.970
758,651
-0.25(-2.45%)
Mar 02, 2021
10.15
10.26
10.13
10.22
507,889
+0.07(+0.69%)
Mar 01, 2021
10.34
10.44
10.12
10.15
509,348
+0.00(+0.00%)
Feb 26, 2021
10.45
10.47
10.10
10.15
270,700
-0.26(-2.50%)
Feb 25, 2021
10.34
10.45
10.30
10.41
432,464
+0.11(+1.07%)
Feb 24, 2021
10.50
10.68
10.25
10.30
307,044
-0.11(-1.06%)
Feb 23, 2021
10.40
10.63
10.14
10.41
588,346
-0.28(-2.62%)
Feb 22, 2021
10.80
10.80
10.50
10.69
364,319
-0.02(-0.19%)
Feb 19, 2021
10.69
10.88
10.62
10.71
527,800
-0.07(-0.65%)
Feb 18, 2021
10.76
10.84
10.45
10.78
222,704
-0.04(-0.37%)
Feb 17, 2021
10.70
10.96
10.59
10.82
577,577
+0.24(+2.27%)
Feb 16, 2021
10.94
10.94
10.52
10.58
635,207
-0.34(-3.11%)
Feb 12, 2021
11.17
11.17
10.63
10.92
587,900
-0.08(-0.73%)
Feb 11, 2021
11.22
11.23
10.90
11.00
449,097
-0.24(-2.14%)
Feb 10, 2021
11.14
11.25
10.84
11.24
846,062
-0.02(-0.18%)
Feb 09, 2021
11.19
11.35
11.04
11.26
1,233,051
+0.13(+1.17%)
Feb 08, 2021
11.00
11.29
10.90
11.13
1,270,746
+0.38(+3.53%)
Feb 05, 2021
10.91
11.00
10.70
10.75
856,700
-0.12(-1.10%)
Feb 04, 2021
11.16
11.22
10.80
10.87
1,514,053
-0.38(-3.38%)
Feb 03, 2021
11.60
11.69
11.16
11.25
2,057,386
-0.53(-4.50%)
Feb 02, 2021
13.15
13.20
11.45
11.78
8,612,266
+0.37(+3.24%)
Feb 01, 2021
11.39
11.96
11.15
11.41
1,763,085
+0.44(+4.01%)
Jan 29, 2021
11.18
11.19
10.85
10.97
128,100
-0.03(-0.27%)
Jan 28, 2021
10.99
11.00
10.79
11.00
223,300
+0.25(+2.33%)
Jan 27, 2021
11.57
11.60
10.66
10.75
872,371
-0.18(-1.65%)
Jan 26, 2021
11.21
11.21
10.71
10.93
315,229
-0.16(-1.44%)
Jan 25, 2021
11.26
11.26
10.81
11.09
146,719
-0.06(-0.54%)
Jan 22, 2021
11.47
11.60
11.11
11.15
42,600
-0.19(-1.68%)
Jan 21, 2021
11.46
11.46
11.11
11.34
34,087
+0.22(+1.98%)
Jan 20, 2021
11.29
11.50
11.07
11.12
134,553
-0.08(-0.71%)
Jan 19, 2021
10.88
11.55
10.76
11.20
96,600
+0.27(+2.47%)
Jan 15, 2021
10.97
10.97
10.53
10.93
85,400
+0.17(+1.58%)
Jan 14, 2021
10.65
10.80
10.53
10.76
88,870
+0.16(+1.51%)
Jan 13, 2021
10.49
10.75
10.49
10.60
25,682
+0.03(+0.28%)
Jan 12, 2021
10.68
10.68
10.41
10.57
134,822
+0.02(+0.19%)
Jan 11, 2021
10.55
10.73
10.31
10.55
102,803
+0.04(+0.38%)
Jan 08, 2021
10.45
10.64
10.35
10.51
208,700
+0.09(+0.86%)
Jan 07, 2021
10.34
10.42
10.22
10.42
10,529
+0.12(+1.17%)
Jan 06, 2021
10.38
10.39
10.10
10.30
29,263
-0.09(-0.87%)
Jan 05, 2021
10.29
10.39
10.25
10.39
7,398
+0.14(+1.37%)
Jan 04, 2021
10.26
10.30
10.20
10.25
13,435
-0.05(-0.49%)
Dec 31, 2020
10.30
10.30
10.30
51,654
-0.09(-0.87%)
Dec 30, 2020
10.50
10.50
10.30
10.39
51,654
-0.31(-2.90%)
Dec 29, 2020
10.79
10.79
10.30
10.70
96,909
+0.42(+4.09%)
Dec 28, 2020
10.13
10.31
10.03
10.28
197,207
+0.23(+2.29%)
Dec 24, 2020
10.20
10.20
10.05
10.05
2,400
+0.09(+0.89%)
Dec 23, 2020
10.50
10.60
9.961
9.961
27,852
-0.25(-2.44%)
Dec 22, 2020
11.00
11.28
10.15
10.21
6,173
-0.04(-0.39%)
Dec 21, 2020
10.50
10.50
10.25
10.25
6,811
+0.00(+0.00%)
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
.