Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

18.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.10 12.54 12.10 12.24 1,071,144 +0.05(+0.41%)
Feb 27, 2023 12.22 12.48 11.91 12.19 1,328,432 +0.16(+1.33%)
Feb 24, 2023 12.35 12.54 11.79 12.03 2,242,076 -0.65(-5.13%)
Feb 23, 2023 11.84 13.24 11.80 12.68 4,898,105 +1.82(+16.76%)
Feb 22, 2023 10.62 11.01 10.41 10.86 1,428,162 +0.34(+3.23%)
Feb 21, 2023 11.00 11.53 10.40 10.52 1,597,969 -0.63(-5.65%)
Feb 17, 2023 11.12 11.31 10.83 11.15 1,239,157 +0.13(+1.18%)
Feb 16, 2023 11.00 11.24 10.43 11.02 1,449,301 -0.30(-2.65%)
Feb 15, 2023 10.99 11.51 10.80 11.32 2,152,685 +0.27(+2.44%)
Feb 14, 2023 10.19 11.22 9.970 11.05 1,420,486 +0.75(+7.28%)
Feb 13, 2023 9.650 10.30 9.550 10.30 1,075,719 +0.59(+6.08%)
Feb 10, 2023 10.57 10.57 9.570 9.710 564,414 -0.09(-0.92%)
Feb 09, 2023 10.54 10.59 9.640 9.800 662,037 -0.58(-5.59%)
Feb 08, 2023 10.26 10.48 10.18 10.38 638,688 +0.01(+0.10%)
Feb 07, 2023 10.72 10.73 10.13 10.37 907,142 -0.41(-3.80%)
Feb 06, 2023 11.10 11.22 10.67 10.78 779,428 -0.38(-3.41%)
Feb 03, 2023 10.78 11.50 10.75 11.16 1,068,633 +0.09(+0.81%)
Feb 02, 2023 10.50 11.08 10.49 11.07 2,547,304 +0.78(+7.58%)
Feb 01, 2023 9.800 10.46 9.540 10.29 1,322,443 +0.49(+5.00%)
Jan 31, 2023 9.600 9.850 9.505 9.800 808,617 +0.33(+3.48%)
Jan 30, 2023 9.810 10.19 9.450 9.470 1,079,667 -0.44(-4.44%)
Jan 27, 2023 9.560 10.21 9.550 9.910 1,165,147 +0.25(+2.59%)
Jan 26, 2023 9.740 9.820 9.180 9.660 1,342,552 +0.03(+0.31%)
Jan 25, 2023 9.070 9.691 9.020 9.630 749,108 +0.39(+4.22%)
Jan 24, 2023 8.880 9.280 8.880 9.240 880,761 +0.27(+3.01%)
Jan 23, 2023 9.020 9.070 8.915 8.970 501,931 -0.01(-0.11%)
Jan 20, 2023 8.990 9.040 8.730 8.980 690,169 +0.10(+1.13%)
Jan 19, 2023 8.930 9.010 8.840 8.880 431,681 -0.21(-2.31%)
Jan 18, 2023 9.370 9.570 9.000 9.090 911,373 -0.11(-1.20%)
Jan 17, 2023 9.130 9.310 8.970 9.200 559,872 +0.07(+0.77%)
Jan 13, 2023 9.010 9.480 8.860 9.130 849,423 -0.08(-0.87%)
Jan 12, 2023 9.030 9.235 8.639 9.210 767,323 +0.24(+2.68%)
Jan 11, 2023 8.570 9.075 8.490 8.970 1,162,863 +0.46(+5.41%)
Jan 10, 2023 8.320 8.590 8.180 8.510 684,322 +0.11(+1.31%)
Jan 09, 2023 8.860 8.860 8.340 8.400 571,197 -0.37(-4.22%)
Jan 06, 2023 8.630 9.045 8.450 8.770 630,471 +0.19(+2.21%)
Jan 05, 2023 8.540 8.795 8.260 8.580 1,009,033 -0.01(-0.12%)
Jan 04, 2023 8.090 8.610 7.970 8.590 942,509 +0.66(+8.32%)
Jan 03, 2023 8.360 8.550 7.850 7.930 865,135 -0.28(-3.41%)
Dec 30, 2022 7.840 8.250 7.800 8.210 1,053,706 +0.19(+2.37%)
Dec 29, 2022 7.390 8.035 7.240 8.020 1,122,072 +0.64(+8.67%)
Dec 28, 2022 7.590 7.640 7.190 7.380 1,083,694 -0.23(-3.02%)
Dec 27, 2022 7.660 7.800 7.330 7.610 1,182,490 -0.20(-2.56%)
Dec 23, 2022 7.920 7.920 7.680 7.810 591,136 -0.12(-1.51%)
Dec 22, 2022 8.180 8.180 7.415 7.930 1,449,988 -0.41(-4.92%)
Dec 21, 2022 8.760 8.880 8.280 8.340 1,882,866 -0.41(-4.69%)
Dec 20, 2022 8.360 8.850 8.360 8.750 605,810 +0.35(+4.17%)
Dec 19, 2022 8.750 8.750 8.390 8.400 1,138,897 -0.35(-4.00%)
Dec 16, 2022 8.700 9.008 8.685 8.750 1,908,003 -0.16(-1.80%)
Dec 15, 2022 8.750 8.965 8.730 8.910 795,223 -0.04(-0.45%)
Dec 14, 2022 8.870 9.230 8.848 8.950 1,811,377 +0.06(+0.67%)
Dec 13, 2022 9.310 9.500 8.650 8.890 2,668,361 +0.06(+0.68%)
Dec 12, 2022 8.820 9.030 8.670 8.830 1,108,659 +0.00(+0.00%)
Dec 09, 2022 8.720 8.920 8.615 8.830 761,532 +0.01(+0.11%)
Dec 08, 2022 8.840 9.160 8.700 8.820 1,095,675 +0.03(+0.34%)
Dec 07, 2022 8.370 8.900 8.300 8.790 1,097,083 +0.33(+3.90%)
Dec 06, 2022 8.450 8.540 8.360 8.460 674,679 +0.07(+0.83%)
Dec 05, 2022 8.630 8.930 8.320 8.390 898,068 -0.30(-3.45%)
Dec 02, 2022 8.610 8.815 8.360 8.690 920,625 -0.19(-2.14%)
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.