Atlantic Capital (NQ: ACBI )

27.05 USD -0.30 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.20 17.40 16.90 17.20 73,174 -0.05(-0.29%)
Nov 29, 2017 17.10 17.70 17.10 17.25 73,997 +0.30(+1.77%)
Nov 28, 2017 16.55 17.05 16.40 16.95 258,423 +0.45(+2.73%)
Nov 27, 2017 16.55 16.80 16.40 16.50 69,563 +0.00(+0.00%)
Nov 24, 2017 16.75 16.85 16.45 16.50 43,728 -0.25(-1.49%)
Nov 22, 2017 16.70 16.95 16.55 16.75 56,110 +0.15(+0.90%)
Nov 21, 2017 16.80 16.90 16.55 16.60 54,485 -0.05(-0.30%)
Nov 20, 2017 16.60 16.75 16.40 16.65 74,400 +0.10(+0.60%)
Nov 17, 2017 16.55 16.65 16.40 16.55 33,803 -0.10(-0.60%)
Nov 16, 2017 16.50 17.00 16.50 16.65 62,285 +0.20(+1.22%)
Nov 15, 2017 16.35 16.70 16.35 16.45 51,543 -0.05(-0.30%)
Nov 14, 2017 16.25 16.65 16.25 16.50 25,874 +0.10(+0.61%)
Nov 13, 2017 16.35 16.50 16.10 16.40 41,727 -0.08(-0.46%)
Nov 10, 2017 16.20 16.70 16.20 16.48 99,637 +0.33(+2.01%)
Nov 09, 2017 15.80 16.25 15.80 16.15 163,802 +0.25(+1.57%)
Nov 08, 2017 15.85 16.00 15.65 15.90 247,044 +0.00(+0.00%)
Nov 07, 2017 16.48 16.48 15.75 15.90 45,325 -0.45(-2.75%)
Nov 06, 2017 16.40 16.60 16.30 16.35 27,643 -0.10(-0.61%)
Nov 03, 2017 16.60 16.60 16.20 16.45 59,185 -0.10(-0.60%)
Nov 02, 2017 16.45 16.70 16.35 16.55 91,499 +0.15(+0.91%)
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.