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

ACCESS Newswire Inc. Common Stock (NY:ACCS)

12.54 +0.79 (+6.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2025 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 (%)
Jun 27, 2025 11.79 12.54 11.76 12.54 5,632 +0.79(+6.72%)
Jun 26, 2025 11.80 11.95 11.48 11.75 5,535 -0.05(-0.42%)
Jun 25, 2025 11.60 11.80 11.60 11.80 833 +0.20(+1.72%)
Jun 24, 2025 11.85 12.10 11.60 11.60 8,573 +0.04(+0.35%)
Jun 23, 2025 11.36 12.19 11.30 11.56 16,775 +0.27(+2.39%)
Jun 20, 2025 11.50 12.26 11.20 11.29 20,904 -0.31(-2.67%)
Jun 18, 2025 11.50 11.85 11.15 11.60 11,018 -0.15(-1.28%)
Jun 17, 2025 12.07 12.07 11.50 11.75 6,563 +0.25(+2.17%)
Jun 16, 2025 11.82 12.00 11.50 11.50 8,896 -0.25(-2.13%)
Jun 13, 2025 11.17 11.75 10.39 11.75 4,588 -0.33(-2.73%)
Jun 12, 2025 11.91 13.35 11.76 12.08 20,075 +0.13(+1.09%)
Jun 11, 2025 10.38 12.10 10.13 11.95 23,145 +1.51(+14.46%)
Jun 10, 2025 9.363 10.50 9.363 10.44 1,625 -0.05(-0.48%)
Jun 09, 2025 10.25 10.49 10.25 10.49 1,210 +0.34(+3.35%)
Jun 06, 2025 9.980 10.50 9.590 10.15 10,795 +0.32(+3.26%)
Jun 05, 2025 10.17 10.33 9.830 9.830 15,881 -0.32(-3.15%)
Jun 04, 2025 10.11 10.15 9.850 10.15 2,884 +0.00(+0.00%)
Jun 03, 2025 10.12 10.30 10.12 10.15 1,985 -0.09(-0.85%)
Jun 02, 2025 9.881 10.24 9.805 10.24 1,568 +0.12(+1.21%)
May 30, 2025 10.05 10.12 10.05 10.12 2,569 +0.02(+0.15%)
May 29, 2025 10.31 10.31 10.10 10.10 3,036 +0.00(+0.00%)
May 28, 2025 10.39 10.42 10.06 10.10 11,732 +0.06(+0.60%)
May 27, 2025 10.50 10.53 9.750 10.04 12,017 -0.46(-4.38%)
May 23, 2025 9.490 10.50 9.350 10.50 6,099 +1.24(+13.39%)
May 22, 2025 9.010 9.260 9.010 9.260 14,909 +0.16(+1.75%)
May 21, 2025 9.144 9.162 9.010 9.101 4,426 +0.05(+0.56%)
May 20, 2025 9.000 9.130 9.000 9.050 1,610 +0.05(+0.56%)
May 16, 2025 9.000 226 +0.01(+0.11%)
May 15, 2025 8.990 8.990 8.990 8.990 982 +0.15(+1.70%)
May 14, 2025 9.010 9.090 8.840 8.840 4,453 -0.18(-2.00%)
May 13, 2025 9.260 9.260 8.765 9.020 13,311 +0.02(+0.22%)
May 12, 2025 9.040 9.040 9.000 9.000 1,090 +0.10(+1.12%)
May 09, 2025 9.260 9.260 8.900 8.900 4,234 -0.08(-0.89%)
May 08, 2025 9.100 9.500 8.890 8.980 22,571 -0.09(-0.99%)
May 07, 2025 8.670 9.290 8.522 9.070 25,280 +0.33(+3.78%)
May 06, 2025 8.490 8.740 8.470 8.740 6,446 +0.24(+2.82%)
May 05, 2025 8.700 8.700 8.400 8.500 8,945 +0.11(+1.27%)
May 02, 2025 8.350 8.500 8.350 8.394 1,932 +0.04(+0.52%)
May 01, 2025 8.340 8.350 8.340 8.350 1,740 +0.20(+2.45%)
Apr 30, 2025 8.360 8.360 8.150 8.150 3,848 -0.35(-4.12%)
Apr 29, 2025 8.510 8.690 8.490 8.500 2,994 -0.27(-3.08%)
Apr 28, 2025 8.220 8.770 8.220 8.770 8,936 +0.32(+3.82%)
Apr 25, 2025 8.690 8.740 8.350 8.447 5,505 -0.13(-1.49%)
Apr 24, 2025 8.350 8.600 8.350 8.575 1,502 -0.08(-0.87%)
Apr 23, 2025 8.580 8.760 8.154 8.650 11,176 +0.30(+3.59%)
Apr 22, 2025 8.230 8.660 8.230 8.350 7,679 +0.00(+0.00%)
Apr 21, 2025 8.340 8.750 8.340 8.350 3,060 -0.05(-0.60%)
Apr 17, 2025 8.280 8.450 8.280 8.400 2,814 +0.00(+0.00%)
Apr 16, 2025 8.400 8.400 8.400 8.400 285 -0.10(-1.18%)
Apr 15, 2025 8.370 8.680 8.168 8.500 3,243 +0.10(+1.19%)
Apr 14, 2025 8.210 8.433 8.210 8.400 2,231 +0.30(+3.70%)
Apr 11, 2025 8.510 8.510 8.100 8.100 1,476 -0.41(-4.82%)
Apr 10, 2025 8.300 8.510 8.300 8.510 8,436 +0.16(+1.92%)
Apr 09, 2025 8.200 8.700 8.200 8.350 5,390 +0.10(+1.21%)
Apr 08, 2025 8.810 8.830 8.250 8.250 5,099 -0.10(-1.20%)
Apr 07, 2025 8.500 8.600 7.790 8.350 3,274 -0.46(-5.24%)
Apr 04, 2025 9.060 9.110 8.200 8.812 7,363 -0.22(-2.42%)
Apr 03, 2025 8.940 9.480 8.940 9.030 1,362 +0.15(+1.69%)
Apr 02, 2025 9.592 9.592 8.710 8.880 7,488 -0.22(-2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.