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

Atlas Crest Investment Corp II Cl A (NY: ACII )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 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 (%)
Dec 01, 2022 0 +0.00(+0.00%)
Nov 30, 2022 10.44 10.44 10.05 10.09 25,330 -0.96(-8.69%)
Nov 29, 2022 10.06 11.05 10.06 11.05 4,442 +0.97(+9.62%)
Nov 28, 2022 10.06 10.08 10.06 10.08 10,505 +0.01(+0.10%)
Nov 25, 2022 10.05 10.07 10.05 10.07 50,960 +0.01(+0.10%)
Nov 23, 2022 10.04 10.06 10.04 10.06 5,159 +0.00(+0.00%)
Nov 22, 2022 10.05 10.06 10.04 10.06 78,942 +0.02(+0.20%)
Nov 21, 2022 10.04 10.05 10.04 10.04 8,089 -0.01(-0.05%)
Nov 18, 2022 10.04 10.05 10.04 10.04 49,818 +0.01(+0.05%)
Nov 17, 2022 10.03 10.05 10.03 10.04 291,446 +0.01(+0.10%)
Nov 16, 2022 10.03 10.04 10.03 10.03 138,553 +0.00(+0.00%)
Nov 15, 2022 10.03 10.04 10.03 10.03 63,067 +0.01(+0.10%)
Nov 14, 2022 10.03 10.04 10.02 10.02 584,899 -0.02(-0.20%)
Nov 11, 2022 10.03 10.04 10.03 10.04 218,029 +0.01(+0.10%)
Nov 10, 2022 10.04 10.04 10.03 10.03 1,456,049 +0.02(+0.20%)
Nov 09, 2022 10.01 10.02 10.01 10.01 50,037 +0.00(+0.00%)
Nov 08, 2022 10.00 10.04 10.00 10.01 182,644 +0.00(+0.05%)
Nov 07, 2022 10.01 10.02 10.00 10.01 49,707 -0.00(-0.05%)
Nov 04, 2022 10.02 10.02 10.01 10.01 13,589 +0.00(+0.05%)
Nov 03, 2022 10.00 10.02 10.00 10.01 609,278 -0.00(-0.05%)
Nov 02, 2022 10.00 10.01 10.00 10.01 88,904 +0.01(+0.10%)
Nov 01, 2022 10.01 10.02 10.00 10.00 71,102 -0.01(-0.10%)
Oct 31, 2022 10.01 10.02 10.00 10.01 11,877 +0.00(+0.00%)
Oct 28, 2022 10.01 10.02 10.00 10.01 171,882 +0.00(+0.00%)
Oct 27, 2022 10.00 10.02 10.00 10.01 371,522 +0.00(+0.05%)
Oct 26, 2022 9.990 10.01 9.990 10.01 6,546,307 +0.07(+0.65%)
Oct 25, 2022 9.930 9.950 9.930 9.940 351,473 +0.02(+0.20%)
Oct 24, 2022 9.920 9.925 9.920 9.920 53,541 +0.00(+0.00%)
Oct 21, 2022 9.920 9.920 9.910 9.920 5,444 +0.00(+0.00%)
Oct 20, 2022 9.920 9.920 9.920 9.920 10,300 +0.00(+0.00%)
Oct 19, 2022 9.900 9.930 9.900 9.920 509,904 +0.02(+0.19%)
Oct 18, 2022 9.905 9.910 9.900 9.902 257,118 -0.00(-0.04%)
Oct 17, 2022 9.890 9.920 9.890 9.905 111,611 +0.00(+0.05%)
Oct 14, 2022 9.950 9.950 9.890 9.900 975,190 +0.00(+0.00%)
Oct 13, 2022 9.900 9.910 9.895 9.900 801,759 +0.00(+0.00%)
Oct 12, 2022 9.890 9.900 9.890 9.900 120,222 +0.02(+0.20%)
Oct 11, 2022 9.890 9.890 9.870 9.880 37,227 -0.01(-0.10%)
Oct 10, 2022 9.870 9.890 9.870 9.890 110,837 +0.01(+0.10%)
Oct 07, 2022 9.870 9.880 9.870 9.880 2,911 +0.00(+0.00%)
Oct 06, 2022 9.880 9.890 9.880 9.880 19,411 +0.00(+0.00%)
Oct 04, 2022 9.880 9 +0.02(+0.20%)
Oct 03, 2022 9.850 9.870 9.855 9.860 27,665 +0.01(+0.08%)
Sep 29, 2022 9.852 44,783 -0.01(-0.08%)
Sep 28, 2022 9.850 9.860 9.855 9.860 69,216 +0.01(+0.10%)
Sep 27, 2022 9.850 9.853 9.850 9.850 12,248 +0.00(+0.00%)
Sep 26, 2022 9.840 9.860 9.840 9.850 169,414 -0.01(-0.10%)
Sep 22, 2022 9.860 11 +0.02(+0.20%)
Sep 21, 2022 9.840 9.840 9.840 9.840 1,266 -0.01(-0.05%)
Sep 20, 2022 9.840 9.850 9.840 9.845 150,195 +0.01(+0.05%)
Sep 19, 2022 9.840 9.850 9.840 9.840 2,540 +0.00(+0.00%)
Sep 15, 2022 9.840 0 -0.01(-0.10%)
Sep 14, 2022 9.830 9.850 9.830 9.850 2,771 -0.02(-0.20%)
Sep 13, 2022 9.840 9.910 9.840 9.870 72,807 +0.03(+0.30%)
Sep 12, 2022 9.840 9.845 9.835 9.840 106,041 -0.01(-0.10%)
Sep 09, 2022 9.850 9.850 9.850 9.850 1,141 +0.01(+0.10%)
Sep 07, 2022 9.840 20 -0.02(-0.20%)
Sep 06, 2022 9.860 9.860 9.860 9.860 231 +0.01(+0.10%)
Sep 02, 2022 9.850 9.850 9.840 9.850 6,151 +0.01(+0.10%)
Sep 01, 2022 9.840 9.840 9.840 9.840 665 +0.00(+0.00%)
Aug 31, 2022 9.840 9.850 9.840 9.840 9,652 +0.00(+0.00%)
Aug 30, 2022 9.840 9.845 9.840 9.840 29,201 +0.00(+0.00%)
Aug 26, 2022 9.840 1 +0.00(+0.00%)
Aug 25, 2022 9.850 9.850 9.835 9.840 41,665 +0.00(+0.00%)
Aug 24, 2022 9.850 9.850 9.840 9.840 266,631 -0.02(-0.20%)
Aug 23, 2022 9.850 9.860 9.850 9.860 1,720 +0.01(+0.10%)
Aug 22, 2022 9.850 9.860 9.850 9.850 58,916 -0.01(-0.10%)
Aug 19, 2022 9.840 9.860 9.840 9.860 59,281 +0.00(+0.00%)
Aug 18, 2022 9.850 9.865 9.850 9.860 625,320 +0.01(+0.10%)
Aug 17, 2022 9.850 9.860 9.845 9.850 215,865 +0.00(+0.00%)
Aug 16, 2022 9.850 9.850 9.850 9.850 354 +0.00(+0.00%)
Aug 15, 2022 9.850 9.855 9.850 9.850 57,497 -0.01(-0.10%)
Aug 12, 2022 9.860 9.860 9.860 9.860 200 +0.01(+0.10%)
Aug 10, 2022 9.850 0 +0.00(+0.00%)
Aug 09, 2022 9.850 9.850 9.850 9.850 390 +0.00(+0.00%)
Aug 08, 2022 9.850 9.850 9.850 9.850 1,616 +0.00(+0.00%)
Aug 05, 2022 9.850 9.850 9.846 9.850 44,764 +0.00(+0.00%)
Aug 04, 2022 9.880 9.880 9.840 9.850 261,573 +0.00(+0.00%)
Aug 03, 2022 9.880 9.880 9.850 9.850 378,496 +0.00(+0.00%)
Aug 02, 2022 9.840 9.850 9.840 9.850 261,010 +0.00(+0.00%)
Aug 01, 2022 9.860 9.860 9.840 9.850 335,657 +0.01(+0.10%)
Jul 29, 2022 9.860 9.860 9.840 9.840 391,565 +0.00(+0.00%)
Jul 28, 2022 9.860 9.860 9.840 9.840 141,930 +0.00(+0.00%)
Jul 27, 2022 9.840 9.850 9.840 9.840 25,326 +0.00(+0.00%)
Jul 26, 2022 9.850 9.850 9.830 9.840 182,875 -0.01(-0.10%)
Jul 25, 2022 9.850 9.850 9.850 9.850 113 +0.00(+0.00%)
Jul 22, 2022 9.840 9.860 9.840 9.850 4,665 +0.01(+0.10%)
Jul 21, 2022 9.840 9.840 9.820 9.840 127,183 +0.01(+0.10%)
Jul 20, 2022 9.850 9.850 9.830 9.830 2,031 +0.00(+0.00%)
Jul 19, 2022 9.830 9.830 9.830 9.830 60,713 -0.01(-0.10%)
Jul 18, 2022 9.860 9.860 9.820 9.840 6,130 +0.02(+0.20%)
Jul 15, 2022 9.820 9.820 9.810 9.820 60,915 +0.00(+0.00%)
Jul 14, 2022 9.820 9.840 9.810 9.820 3,204 -0.02(-0.20%)
Jul 13, 2022 9.810 9.840 9.800 9.840 41,749 +0.02(+0.20%)
Jul 12, 2022 9.840 9.840 9.820 9.820 255,863 +0.00(+0.00%)
Jul 11, 2022 9.810 9.820 9.807 9.820 15,691 +0.01(+0.10%)
Jul 08, 2022 9.810 9.825 9.800 9.810 16,570 +0.00(+0.00%)
Jul 07, 2022 9.820 9.820 9.790 9.810 197,413 +0.00(+0.00%)
Jul 06, 2022 9.850 9.850 9.800 9.810 2,529 -0.01(-0.10%)
Jul 05, 2022 9.800 9.820 9.800 9.820 102,487 +0.00(+0.00%)
Jul 01, 2022 9.820 9.825 9.820 9.820 70,771 +0.01(+0.10%)
Jun 30, 2022 9.800 9.810 9.800 9.810 3,945 +0.00(+0.00%)
Jun 29, 2022 9.820 9.820 9.810 9.810 1,230 +0.00(+0.00%)
Jun 28, 2022 9.820 9.820 9.810 9.810 1,288 -0.01(-0.10%)
Jun 27, 2022 9.830 9.830 9.820 9.820 1,206 +0.00(+0.00%)
Jun 24, 2022 9.800 9.830 9.800 9.820 472,866 +0.01(+0.10%)
Jun 23, 2022 9.815 9.815 9.800 9.810 33,082 +0.00(+0.00%)
Jun 22, 2022 9.810 9.820 9.810 9.810 2,659 -0.01(-0.10%)
Jun 21, 2022 9.770 9.840 9.760 9.820 12,872 +0.01(+0.05%)
Jun 17, 2022 9.810 9.815 9.810 9.815 5,936 +0.00(+0.05%)
Jun 16, 2022 9.800 9.810 9.800 9.810 484 +0.00(+0.00%)
Jun 15, 2022 9.840 9.840 9.810 9.810 1,394 +0.00(+0.00%)
Jun 14, 2022 9.800 9.810 9.800 9.810 982,731 +0.01(+0.05%)
Jun 13, 2022 9.780 9.810 9.780 9.805 30,585 +0.03(+0.26%)
Jun 10, 2022 9.780 9.780 9.780 9.780 6,066 -0.02(-0.20%)
Jun 09, 2022 9.790 9.810 9.790 9.800 12,145 +0.00(+0.00%)
Jun 08, 2022 9.821 9.821 9.800 9.800 379 +0.01(+0.10%)
Jun 07, 2022 9.790 9.790 9.790 9.790 132 -0.03(-0.25%)
Jun 06, 2022 9.830 9.830 9.790 9.815 9,862 +0.00(+0.05%)
Jun 03, 2022 9.830 9.830 9.800 9.810 333,856 +0.01(+0.10%)
Jun 02, 2022 9.790 9.800 9.790 9.800 101,353 +0.00(+0.00%)
Jun 01, 2022 9.810 9.810 9.800 9.800 68,901 +0.00(+0.00%)
May 31, 2022 9.800 9.800 9.800 9.800 49,423 -0.01(-0.13%)
May 27, 2022 9.800 9.813 9.800 9.813 244,373 +0.01(+0.13%)
May 26, 2022 9.830 9.830 9.780 9.800 6,606 +0.01(+0.05%)
May 25, 2022 9.790 9.810 9.790 9.795 34,829 -0.01(-0.05%)
May 24, 2022 9.830 9.830 9.780 9.800 451,810 +0.01(+0.10%)
May 23, 2022 9.820 9.820 9.785 9.790 1,162 +0.01(+0.10%)
May 20, 2022 9.820 9.820 9.770 9.780 4,160 +0.00(+0.05%)
May 19, 2022 9.810 9.810 9.770 9.775 25,919 -0.01(-0.15%)
May 18, 2022 9.830 9.830 9.780 9.790 4,192 +0.00(+0.00%)
May 17, 2022 9.830 9.830 9.780 9.790 3,343 +0.00(+0.00%)
May 16, 2022 9.830 9.830 9.790 9.790 697 +0.01(+0.10%)
May 13, 2022 9.830 9.830 9.770 9.780 4,060 +0.00(+0.00%)
May 12, 2022 9.810 9.810 9.780 9.780 2,950 -0.01(-0.10%)
May 11, 2022 9.850 9.850 9.790 9.790 10,223 -0.01(-0.10%)
May 10, 2022 9.860 9.860 9.800 9.800 2,888 -0.01(-0.10%)
May 09, 2022 9.810 9.810 9.800 9.810 461,437 -0.01(-0.10%)
May 06, 2022 9.835 9.835 9.810 9.820 77,098 +0.00(+0.01%)
May 05, 2022 9.860 9.860 9.810 9.819 91,140 -0.00(-0.01%)
May 04, 2022 9.820 9.820 9.820 9.820 2,054 +0.01(+0.05%)
May 03, 2022 9.800 9.820 9.800 9.815 1,167 -0.01(-0.05%)
May 02, 2022 9.800 9.820 9.800 9.820 519,482 +0.00(+0.00%)
Apr 29, 2022 9.800 9.820 9.790 9.820 231,363 +0.01(+0.10%)
Apr 28, 2022 9.820 9.820 9.800 9.810 20,071 +0.00(+0.00%)
Apr 27, 2022 9.860 9.860 9.810 9.810 22,944 +0.00(+0.00%)
Apr 26, 2022 9.860 9.860 9.800 9.810 7,361 +0.00(+0.00%)
Apr 25, 2022 9.820 9.825 9.800 9.810 5,193 -0.03(-0.30%)
Apr 22, 2022 9.840 9.840 9.820 9.840 4,723 +0.02(+0.20%)
Apr 21, 2022 9.820 9.820 9.820 9.820 148 +0.01(+0.10%)
Apr 20, 2022 9.860 9.860 9.810 9.810 12,046 -0.02(-0.20%)
Apr 19, 2022 9.860 9.860 9.824 9.830 938 +0.01(+0.10%)
Apr 18, 2022 9.800 9.820 9.800 9.820 58,081 +0.01(+0.10%)
Apr 14, 2022 9.790 9.810 9.790 9.810 42,856 +0.01(+0.10%)
Apr 13, 2022 9.790 9.800 9.790 9.800 6,769 +0.00(+0.03%)
Apr 12, 2022 9.790 9.800 9.790 9.797 15,028 +0.01(+0.07%)
Apr 11, 2022 9.794 9.794 9.790 9.790 912 +0.00(+0.00%)
Apr 08, 2022 9.790 9.790 9.790 9.790 18,438 +0.00(+0.00%)
Apr 07, 2022 9.790 9.793 9.790 9.790 7,112 +0.00(+0.00%)
Apr 06, 2022 9.790 9.790 9.790 9.790 222 +0.00(+0.00%)
Apr 05, 2022 9.790 9.790 9.790 9.790 5,139 -0.01(-0.10%)
Apr 04, 2022 9.820 9.830 9.790 9.800 656 +0.00(+0.00%)
Apr 01, 2022 9.800 9.800 9.790 9.800 26,117 -0.02(-0.20%)
Mar 31, 2022 9.780 9.820 9.780 9.820 7,267 +0.04(+0.41%)
Mar 30, 2022 9.750 9.780 9.750 9.780 364 -0.02(-0.17%)
Mar 29, 2022 9.775 9.796 9.775 9.796 60,392 +0.02(+0.17%)
Mar 28, 2022 9.780 9.790 9.780 9.780 3,379 +0.00(+0.05%)
Mar 25, 2022 9.780 9.790 9.750 9.775 25,170 -0.01(-0.15%)
Mar 24, 2022 9.780 9.790 9.780 9.790 114,309 +0.01(+0.10%)
Mar 23, 2022 9.780 9.780 9.780 9.780 10,559 +0.00(+0.00%)
Mar 22, 2022 9.780 9.785 9.780 9.780 198,274 +0.00(+0.00%)
Mar 21, 2022 9.780 9.780 9.760 9.780 2,523 -0.01(-0.10%)
Mar 18, 2022 9.780 9.790 9.770 9.790 3,516 +0.02(+0.20%)
Mar 17, 2022 9.750 9.770 9.740 9.770 24,851 +0.01(+0.10%)
Mar 16, 2022 9.740 9.765 9.740 9.760 462,851 +0.00(+0.00%)
Mar 15, 2022 9.750 9.760 9.750 9.760 61,179 -0.01(-0.10%)
Mar 14, 2022 9.770 9.770 9.760 9.770 2,210,113 +0.01(+0.10%)
Mar 11, 2022 9.770 9.770 9.760 9.760 1,405 +0.00(+0.00%)
Mar 10, 2022 9.750 9.760 9.750 9.760 23,148 -0.01(-0.10%)
Mar 09, 2022 9.780 9.780 9.750 9.770 58,891 +0.00(+0.00%)
Mar 08, 2022 9.750 9.770 9.750 9.770 3,660 +0.00(+0.00%)
Mar 07, 2022 9.760 9.770 9.760 9.770 10,433 +0.01(+0.09%)
Mar 04, 2022 9.761 9.761 9.761 9.761 206 +0.00(+0.01%)
Mar 03, 2022 9.760 9.760 9.760 9.760 2,275 +0.00(+0.00%)
Mar 02, 2022 9.760 9.760 9.755 9.760 6,022 +0.01(+0.10%)
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.