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

Arclight Clean Transition Corp Cl A (NQ: ACTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 17.25 18.15 17.23 18.15 1,054,543 +1.14(+6.70%)
May 27, 2021 17.02 17.62 16.90 17.01 532,779 +0.13(+0.77%)
May 26, 2021 16.50 16.90 16.36 16.88 613,294 +0.58(+3.56%)
May 25, 2021 16.20 16.50 16.17 16.30 400,383 +0.30(+1.88%)
May 24, 2021 16.62 16.68 15.90 16.00 664,244 -0.58(-3.50%)
May 21, 2021 16.88 16.95 16.55 16.58 427,586 -0.07(-0.42%)
May 20, 2021 16.46 16.80 16.39 16.65 376,477 +0.44(+2.71%)
May 19, 2021 15.32 16.98 15.29 16.21 810,237 +0.01(+0.06%)
May 18, 2021 15.05 16.30 15.01 16.20 769,843 +1.29(+8.65%)
May 17, 2021 14.40 15.31 14.16 14.91 584,629 +0.95(+6.81%)
May 14, 2021 13.65 14.08 13.33 13.96 878,005 +0.66(+4.96%)
May 13, 2021 14.45 14.58 13.20 13.30 1,117,078 -0.79(-5.61%)
May 12, 2021 14.14 14.50 13.92 14.09 1,091,316 -0.61(-4.15%)
May 11, 2021 14.00 14.78 13.90 14.70 1,429,939 -0.28(-1.87%)
May 10, 2021 15.74 15.80 14.90 14.98 570,836 -0.60(-3.85%)
May 07, 2021 15.14 15.71 15.08 15.58 655,353 +0.29(+1.90%)
May 06, 2021 15.54 15.82 14.92 15.29 746,631 -0.34(-2.18%)
May 05, 2021 16.00 16.20 15.56 15.63 562,921 +0.24(+1.56%)
May 04, 2021 15.24 15.47 14.80 15.39 852,524 -0.17(-1.09%)
May 03, 2021 15.95 15.95 15.30 15.56 615,063 -0.62(-3.83%)
Apr 30, 2021 16.03 16.40 16.00 16.18 558,900 -0.49(-2.94%)
Apr 29, 2021 17.45 17.48 16.50 16.67 568,474 -0.40(-2.34%)
Apr 28, 2021 17.66 17.69 17.01 17.07 487,487 -0.80(-4.48%)
Apr 27, 2021 18.15 18.24 17.45 17.87 582,293 +0.00(+0.00%)
Apr 26, 2021 17.53 18.04 17.06 17.87 732,549 +0.49(+2.82%)
Apr 23, 2021 16.50 17.44 16.50 17.38 536,500 +0.94(+5.72%)
Apr 22, 2021 17.72 17.72 15.61 16.44 1,406,070 -0.27(-1.62%)
Apr 21, 2021 14.60 16.71 14.25 16.71 1,258,086 +2.26(+15.64%)
Apr 20, 2021 15.01 15.66 14.22 14.45 2,543,454 -0.31(-2.10%)
Apr 19, 2021 15.25 15.54 14.60 14.76 853,240 -0.82(-5.26%)
Apr 16, 2021 15.76 15.88 15.42 15.58 556,500 -0.33(-2.07%)
Apr 15, 2021 16.73 17.09 15.85 15.91 1,093,648 +0.01(+0.06%)
Apr 14, 2021 16.25 16.30 15.82 15.90 612,932 -0.46(-2.81%)
Apr 13, 2021 16.27 16.70 15.86 16.36 590,489 +0.06(+0.37%)
Apr 12, 2021 16.66 16.80 16.02 16.30 615,671 -0.73(-4.29%)
Apr 09, 2021 17.38 17.38 16.68 17.03 386,100 -0.38(-2.18%)
Apr 08, 2021 17.60 17.65 16.85 17.41 489,887 -0.09(-0.51%)
Apr 07, 2021 17.89 17.90 17.11 17.50 494,141 -0.50(-2.78%)
Apr 06, 2021 17.70 18.16 17.56 18.00 424,231 +0.12(+0.67%)
Apr 05, 2021 18.99 18.99 17.51 17.88 679,822 -0.50(-2.72%)
Apr 01, 2021 19.74 19.75 18.22 18.38 901,000 +0.50(+2.80%)
Mar 31, 2021 17.00 18.23 16.46 17.88 1,447,363 +2.21(+14.10%)
Mar 30, 2021 15.60 15.95 15.00 15.67 728,726 +0.06(+0.38%)
Mar 29, 2021 15.99 16.20 15.55 15.61 623,469 -0.64(-3.94%)
Mar 26, 2021 16.47 16.83 15.69 16.25 890,100 +0.03(+0.18%)
Mar 25, 2021 15.20 16.40 15.00 16.22 1,356,878 +0.40(+2.53%)
Mar 24, 2021 17.09 17.09 15.75 15.82 909,145 -0.88(-5.27%)
Mar 23, 2021 17.35 17.57 16.61 16.70 720,566 -0.89(-5.06%)
Mar 22, 2021 17.69 17.94 17.42 17.59 625,463 +0.42(+2.45%)
Mar 19, 2021 17.02 17.89 16.81 17.17 883,000 +0.02(+0.12%)
Mar 18, 2021 17.83 18.39 17.12 17.15 1,167,077 -1.10(-6.03%)
Mar 17, 2021 17.82 19.10 17.60 18.25 980,354 -0.30(-1.62%)
Mar 16, 2021 20.00 20.01 18.30 18.55 1,107,239 -1.23(-6.22%)
Mar 15, 2021 19.96 20.10 19.01 19.78 789,255 +0.04(+0.20%)
Mar 12, 2021 18.44 20.20 18.37 19.74 1,035,400 +0.71(+3.73%)
Mar 11, 2021 18.69 19.30 18.15 19.03 1,084,972 +1.33(+7.51%)
Mar 10, 2021 18.31 19.25 17.16 17.70 1,554,248 +0.28(+1.61%)
Mar 09, 2021 16.99 18.25 16.52 17.42 1,605,861 +1.70(+10.81%)
Mar 08, 2021 16.28 18.26 15.13 15.72 2,343,594 -0.89(-5.36%)
Mar 05, 2021 16.40 16.75 13.85 16.61 4,117,800 -0.14(-0.84%)
Mar 04, 2021 18.69 19.62 15.60 16.75 3,434,886 -2.32(-12.17%)
Mar 03, 2021 20.43 21.11 19.01 19.07 1,485,049 -2.03(-9.62%)
Mar 02, 2021 21.54 21.78 21.00 21.10 577,869 -0.12(-0.57%)
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.