Atlantic Capital (NQ: ACBI )

27.95 USD -1.41 (-4.80%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.44 14.45 14.35 14.43 18,934 +0.08(+0.56%)
Nov 27, 2015 14.30 14.44 14.30 14.35 8,212 +0.03(+0.21%)
Nov 25, 2015 14.45 14.32 14.32 14.32 600 -0.13(-0.90%)
Nov 24, 2015 14.20 14.45 14.20 14.45 24,390 +0.09(+0.63%)
Nov 23, 2015 14.30 14.45 14.30 14.36 34,015 +0.09(+0.63%)
Nov 20, 2015 14.35 14.35 14.25 14.27 39,110 -0.23(-1.59%)
Nov 19, 2015 14.30 14.70 14.26 14.50 11,024 -0.07(-0.48%)
Nov 18, 2015 14.40 14.70 14.25 14.57 67,146 -0.18(-1.22%)
Nov 17, 2015 14.59 14.89 14.55 14.75 12,273 +0.22(+1.51%)
Nov 16, 2015 14.85 14.85 14.32 14.53 27,589 -0.26(-1.76%)
Nov 13, 2015 14.39 15.00 14.16 14.79 212,466 +0.53(+3.72%)
Nov 12, 2015 14.30 14.30 14.20 14.26 33,839 -0.04(-0.28%)
Nov 11, 2015 14.25 14.38 14.25 14.30 186,438 +0.05(+0.35%)
Nov 10, 2015 14.60 14.60 14.21 14.25 16,363 +0.00(+0.00%)
Nov 09, 2015 14.19 14.35 14.15 14.25 25,578 +0.10(+0.71%)
Nov 06, 2015 14.16 14.21 14.07 14.15 51,153 +0.10(+0.71%)
Nov 05, 2015 14.30 14.50 13.99 14.05 147,047 -0.25(-1.78%)
Nov 04, 2015 15.00 15.00 14.30 14.30 76,378 -1.36(-8.65%)
Nov 03, 2015 17.50 17.50 15.66 15.66 3,766 +0.66(+4.40%)
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.