ACEL-WS (ACEL-WS) Historical Stock Data
12.95 ↑0.00 (0.00%)
As of Market Close on December 10th, 2021.
Historical Data
In the past 30 trading days, ACEL-WS is down -0.17% a day on average. There have been 11 days where ACEL-WS closed green and 19 days where ACEL-WS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 13.09 | 12.95 | ↓$0.14 (-1.07%) | 12.91 | 13.11 | 115.04K |
| 2021-12-09 | 12.97 | 13.07 | ↑$0.10 (0.77%) | 12.97 | 13.26 | 153.01K |
| 2021-12-07 | 12.94 | 13.00 | ↑$0.06 (0.46%) | 12.78 | 13.16 | 206.49K |
| 2021-09-30 | 12.21 | 12.14 | ↓$0.07 (-0.57%) | 12.06 | 12.35 | 191.62K |
| 2021-09-15 | 11.12 | 11.43 | ↑$0.31 (2.79%) | 10.98 | 11.47 | 277.47K |
| 2021-09-13 | 11.31 | 11.36 | ↑$0.05 (0.44%) | 11.20 | 11.55 | 86.93K |
| 2021-09-10 | 11.55 | 11.25 | ↓$0.30 (-2.60%) | 11.21 | 11.55 | 137.53K |
| 2021-09-09 | 11.71 | 11.45 | ↓$0.26 (-2.22%) | 11.44 | 11.79 | 106.78K |
| 2021-09-08 | 12.12 | 11.67 | ↓$0.45 (-3.71%) | 11.62 | 12.21 | 180.86K |
| 2021-09-03 | 11.80 | 11.71 | ↓$0.09 (-0.76%) | 11.46 | 11.83 | 125.81K |
| 2021-09-01 | 11.55 | 11.52 | ↓$0.03 (-0.26%) | 11.36 | 11.63 | 56.30K |
| 2021-08-31 | 11.54 | 11.52 | ↓$0.02 (-0.17%) | 11.39 | 11.63 | 119.38K |
| 2021-08-06 | 11.86 | 11.70 | ↓$0.16 (-1.35%) | 11.52 | 11.86 | 201.63K |
| 2021-08-05 | 11.16 | 11.69 | ↑$0.54 (4.80%) | 11.03 | 11.87 | 183.16K |
| 2021-08-04 | 11.00 | 11.03 | ↑$0.03 (0.27%) | 10.96 | 11.20 | 167.61K |
| 2021-08-03 | 11.27 | 11.18 | ↓$0.09 (-0.80%) | 10.90 | 11.27 | 169.48K |
| 2021-08-02 | 11.05 | 11.15 | ↑$0.10 (0.90%) | 11.05 | 11.50 | 148.99K |
| 2021-07-30 | 11.16 | 11.06 | ↓$0.10 (-0.90%) | 10.97 | 11.27 | 116.35K |
| 2021-07-29 | 11.18 | 11.16 | ↓$0.02 (-0.13%) | 11.12 | 11.39 | 106.80K |
| 2021-07-28 | 11.27 | 11.18 | ↓$0.09 (-0.80%) | 11.03 | 11.38 | 110.18K |
| 2021-07-27 | 11.45 | 11.16 | ↓$0.29 (-2.53%) | 11.01 | 11.55 | 118.35K |
| 2021-07-26 | 11.64 | 11.53 | ↓$0.11 (-0.95%) | 11.43 | 11.75 | 155.18K |
| 2021-07-23 | 11.60 | 11.53 | ↓$0.07 (-0.60%) | 11.49 | 11.71 | 151.13K |
| 2021-07-22 | 11.56 | 11.53 | ↓$0.03 (-0.26%) | 11.30 | 11.63 | 104.16K |
| 2021-07-21 | 11.52 | 11.64 | ↑$0.12 (1.04%) | 11.45 | 11.75 | 125.63K |
| 2021-07-20 | 11.03 | 11.36 | ↑$0.33 (2.99%) | 10.95 | 11.68 | 252.75K |
| 2021-07-19 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.80 | 11.15 | 246.10K |
| 2021-07-16 | 11.53 | 11.30 | ↓$0.23 (-1.99%) | 11.14 | 11.58 | 258.06K |
| 2021-07-15 | 11.14 | 11.39 | ↑$0.25 (2.24%) | 11.04 | 11.49 | 218.50K |
| 2021-07-14 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.07 | 11.26 | 173.18K |
Create an account or log in to view more rows.
$ACEL-WS more calls coming in
$ACEL-WS hold
$ACEL-WS is it Monday yet?
$ACEL-WS I think I like this stock more everyday
$ACEL-WS love this stock!!!!
$ACEL-WS we need to get moving
$ACEL-WS Bullish !!! Can’t wait for Monday!!
$ACEL-WS lets see if it can hold the line
$ACEL-WS Beautiful!! 😀
$ACEL-WS nearing a decent swing entry point