Dark

ACCL
Acco Group Holdings Limited Class A
stock NASDAQ

Market Open

Jul 28, 2026 2:52:40 PM EDT

2.16USD+3.846%(+0.08)16,948

1.84Bid 2.49Ask 0.65Spread

Pre-market

Jul 27, 2026 8:57:30 AM EDT

2.12USD+0.474%(+0.01)0

After-hours

Jul 24, 2026 4:32:30 PM EDT

2.08USD-1.422%(-0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.2100	2.2100	2.1600	2.1600	+2.838%	16,948	0.000%
2026-07-27	2.1200	2.1700	2.0900	2.1004	-1.390%	32,577	+2.838%
2026-07-24	2.2000	2.2798	2.1200	2.1300	+0.472%	75,214	+1.408%
2026-07-23	2.1000	2.3400	2.0900	2.1200	-0.935%	97,052	+1.887%
2026-07-22	1.9736	2.2000	1.9400	2.1400	+7.538%	50,763	+0.935%
2026-07-21	1.9100	2.0000	1.9100	1.9900	+2.051%	25,845	+8.543%
2026-07-20	1.8900	1.9500	1.8800	1.9500	+3.175%	24,607	+10.769%
2026-07-17	1.9000	1.9200	1.8800	1.8900	-2.073%	18,382	+14.286%
2026-07-16	1.9600	1.9600	1.9000	1.9300	0.000%	29,148	+11.917%
2026-07-15	1.8800	1.9500	1.8800	1.9300	+2.660%	20,260	+11.917%
2026-07-14	1.9000	1.9500	1.8500	1.8800	-1.053%	18,789	+14.894%
2026-07-13	1.9000	1.9000	1.8200	1.9000	+5.556%	22,176	+13.684%
2026-07-10	1.7900	1.8200	1.7450	1.8000	+3.448%	31,318	+20.000%
2026-07-09	1.7600	1.7600	1.7400	1.7400	-0.571%	7,237	+24.138%
2026-07-08	1.8000	1.8000	1.7500	1.7500	-2.778%	8,641	+23.429%
2026-07-07	1.7800	1.8000	1.7400	1.8000	+3.448%	16,743	+20.000%
2026-07-06	1.7200	1.7800	1.6801	1.7400	+1.163%	41,247	+24.138%
2026-07-02	1.7400	1.7400	1.6612	1.7200	+2.381%	124,358	+25.581%
2026-07-01	1.6600	1.7200	1.6500	1.6800	0.000%	6,651	+28.571%
2026-06-30	1.6600	1.7093	1.6501	1.6800	+0.599%	17,265	+28.571%
2026-06-29	1.7200	1.7700	1.6700	1.6700	-0.595%	17,480	+29.341%
2026-06-26	1.6899	1.7100	1.6700	1.6800	-0.592%	11,590	+28.571%
2026-06-25	1.7000	1.7200	1.6800	1.6900	-1.744%	21,913	+27.811%
2026-06-24	1.6800	1.7850	1.6800	1.7200	+2.381%	54,902	+25.581%
2026-06-23	1.7200	1.7200	1.6300	1.6800	-2.890%	106,561	+28.571%
2026-06-22	1.6700	1.7300	1.6200	1.7300	+4.217%	37,951	+24.855%
2026-06-18	1.7100	1.7100	1.6000	1.6600	-2.924%	27,362	+30.120%
2026-06-17	1.6900	1.7100	1.6100	1.7100	+4.268%	52,836	+26.316%
2026-06-16	1.5700	1.6500	1.5650	1.6400	+5.806%	145,177	+31.707%
2026-06-15	1.6600	1.6600	1.5400	1.5500	-3.727%	85,028	+39.355%
2026-06-12	1.7400	1.7400	1.5200	1.6100	-11.050%	229,490	+34.161%
2026-06-11	1.5600	1.9350	1.4800	1.8100	+16.774%	640,047	+19.337%
2026-06-10	1.5200	1.5700	1.4500	1.5500	+1.974%	211,541	+39.355%
2026-06-09	1.5100	1.8800	1.4500	1.5200	-1.935%	1,221,870	+42.105%
2026-06-08	1.4900	1.7400	1.4600	1.5500	0.000%	332,291	+39.355%
2026-06-05	1.6100	2.1000	1.4550	1.5500	+18.321%	5,544,200	+39.355%
2026-06-04	1.8400	2.1600	1.3000	1.3100	-11.486%	15,559,023	+64.885%
2026-06-03	1.4800	1.5100	1.4779	1.4800	+2.771%	2,410,045	+45.946%
2026-06-02	1.4400	1.5000	1.4400	1.4401	-0.683%	7,845	+49.990%
2026-06-01	1.4700	1.5000	1.4400	1.4500	-3.333%	18,915	+48.966%
2026-05-29	1.5100	1.5384	1.4700	1.5000	+2.041%	40,660	+44.000%
2026-05-28	1.5200	1.5200	1.4600	1.4700	+0.685%	15,727	+46.939%
2026-05-27	1.4600	1.4600	1.4300	1.4600	+1.586%	13,140	+47.945%
2026-05-26	1.4300	1.4600	1.4300	1.4372	+0.503%	7,827	+50.292%
2026-05-22	1.4422	1.4565	1.4201	1.4300	-3.378%	17,188	+51.049%
2026-05-21	1.4100	1.4800	1.4100	1.4800	+5.684%	28,481	+45.946%
2026-05-20	1.4200	1.4200	1.4004	1.4004	-1.380%	7,924	+54.242%
2026-05-19	1.3300	1.4373	1.3300	1.4200	+1.429%	35,440	+52.113%
2026-05-18	1.4200	1.4300	1.3900	1.4000	-1.408%	8,838	+54.286%
2026-05-15	1.4306	1.4600	1.4200	1.4200	-3.401%	11,948	+52.113%
2026-05-14	1.4400	1.4700	1.4300	1.4700	+2.083%	5,838	+46.939%
2026-05-13	1.4394	1.4600	1.4100	1.4400	+2.084%	8,424	+50.000%
2026-05-12	1.4400	1.4947	1.4106	1.4106	-2.717%	11,859	+53.126%
2026-05-11	1.4300	1.4500	1.3950	1.4500	+0.694%	21,231	+48.966%
2026-05-08	1.4500	1.4700	1.4200	1.4400	-2.703%	12,757	+50.000%
2026-05-07	1.4800	1.4800	1.4400	1.4800	+1.024%	9,767	+45.946%
2026-05-06	1.4800	1.4800	1.4378	1.4650	-2.333%	14,798	+47.440%
2026-05-05	1.4900	1.5285	1.4701	1.5000	+0.671%	15,334	+44.000%
2026-05-04	1.4950	1.5250	1.4600	1.4900	-3.247%	15,921	+44.966%
2026-05-01	1.4700	1.5450	1.4700	1.5400	+2.667%	9,334	+40.260%
2026-04-30	1.4700	1.5100	1.4670	1.5000	+3.448%	22,014	+44.000%
2026-04-29	1.4400	1.4899	1.4000	1.4500	-1.024%	22,193	+48.966%
2026-04-28	1.4000	1.5000	1.3900	1.4650	+4.643%	26,274	+47.440%
2026-04-27	1.4090	1.4100	1.3800	1.4000	0.000%	21,600	+54.286%
2026-04-24	1.4407	1.4407	1.3999	1.4000	-2.778%	23,203	+54.286%
2026-04-23	1.3900	1.4400	1.3900	1.4400	-0.690%	7,387	+50.000%
2026-04-22	1.4100	1.4900	1.4100	1.4500	+1.399%	5,930	+48.966%
2026-04-21	1.4500	1.5100	1.4300	1.4300	-4.027%	21,222	+51.049%
2026-04-20	1.4260	1.5300	1.4260	1.4900	+4.930%	18,339	+44.966%
2026-04-17	1.4500	1.5200	1.3900	1.4200	-7.190%	49,081	+52.113%
2026-04-16	1.5700	1.6000	1.3600	1.5300	+5.517%	652,558	+41.176%
2026-04-15	1.4170	1.4700	1.4170	1.4500	-3.974%	488,131	+48.966%
2026-04-14	1.4601	1.5300	1.4601	1.5100	-0.658%	22,160	+43.046%
2026-04-13	1.3850	1.5500	1.3850	1.5200	+10.145%	37,257	+42.105%
2026-04-10	1.4000	1.4000	1.3800	1.3800	-1.429%	5,181	+56.522%
2026-04-09	1.3900	1.4000	1.3400	1.4000	0.000%	9,569	+54.286%
2026-04-08	1.3998	1.4000	1.3800	1.4000	0.000%	7,427	+54.286%
2026-04-07	1.4000	1.4000	1.3800	1.4000	0.000%	4,941	+54.286%
2026-04-06	1.3502	1.4000	1.3100	1.4000	+2.190%	24,882	+54.286%
2026-04-02	1.3400	1.3900	1.3100	1.3700	+3.788%	12,653	+57.664%
2026-04-01	1.3602	1.3700	1.3200	1.3200	-2.941%	14,804	+63.636%
2026-03-31	1.3300	1.3700	1.3300	1.3600	-0.730%	16,932	+58.824%
2026-03-30	1.3600	1.3900	1.3600	1.3700	+2.239%	9,420	+57.664%
2026-03-27	1.3900	1.3900	1.3300	1.3400	-4.286%	26,238	+61.194%
2026-03-26	1.3600	1.4200	1.3600	1.4000	-2.778%	6,391	+54.286%
2026-03-25	1.3800	1.4402	1.3800	1.4400	0.000%	9,069	+50.000%
2026-03-24	1.3700	1.4800	1.3600	1.4400	+7.463%	14,227	+50.000%
2026-03-23	1.3700	1.3800	1.3300	1.3400	-4.279%	28,664	+61.194%
2026-03-20	1.4000	1.4000	1.3600	1.3999	-0.007%	19,371	+54.297%
2026-03-19	1.4100	1.4500	1.4000	1.4000	-0.709%	11,269	+54.286%
2026-03-18	1.4200	1.4204	1.4000	1.4100	-1.399%	9,952	+53.191%
2026-03-17	1.4300	1.4800	1.4300	1.4300	-2.055%	8,354	+51.049%
2026-03-16	1.4401	1.4800	1.4153	1.4600	-3.947%	25,887	+47.945%
2026-03-13	1.5101	1.5600	1.5100	1.5200	-1.299%	19,623	+42.105%
2026-03-12	1.5400	1.5800	1.5100	1.5400	0.000%	23,439	+40.260%
2026-03-11	1.5400	1.5800	1.5000	1.5400	-1.282%	26,146	+40.260%
2026-03-10	1.5200	1.6581	1.5100	1.5600	-1.887%	34,470	+38.462%
2026-03-09	1.5800	1.6100	1.5101	1.5900	-1.242%	12,554	+35.849%
2026-03-06	1.5190	1.6100	1.4800	1.6100	-1.227%	54,114	+34.161%
2026-03-05	1.3918	1.8500	1.3918	1.6300	+13.194%	783,860	+32.515%
2026-03-04	1.4000	1.4500	1.4000	1.4400	-0.690%	18,391	+50.000%
2026-03-03	1.3800	1.5000	1.3800	1.4500	+2.113%	50,983	+48.966%
2026-03-02	1.3500	1.5894	1.3001	1.4200	+4.412%	169,244	+52.113%
2026-02-27	1.4100	1.4449	1.3401	1.3600	-5.556%	44,898	+58.824%
2026-02-26	1.4300	1.4800	1.3800	1.4400	-0.690%	23,033	+50.000%
2026-02-25	1.4200	1.5200	1.4100	1.4500	0.000%	19,573	+48.966%
2026-02-24	1.4100	1.4700	1.4008	1.4500	+1.399%	19,752	+48.966%
2026-02-23	1.4500	1.4581	1.4000	1.4300	+0.704%	27,500	+51.049%
2026-02-20	1.4500	1.4900	1.4000	1.4200	-2.069%	23,468	+52.113%
2026-02-19	1.4200	1.5000	1.4200	1.4500	+3.571%	40,956	+48.966%
2026-02-18	1.4100	1.4400	1.3700	1.4000	0.000%	19,377	+54.286%
2026-02-17	1.4200	1.4494	1.3608	1.4000	-0.709%	35,192	+54.286%
2026-02-13	1.3501	1.4400	1.3501	1.4100	+0.714%	19,688	+53.191%
2026-02-12	1.4300	1.4350	1.3609	1.4000	-1.408%	33,255	+54.286%
2026-02-11	1.4000	1.4200	1.3500	1.4200	+1.429%	65,794	+52.113%
2026-02-10	1.4500	1.4600	1.3900	1.4000	-4.762%	65,606	+54.286%
2026-02-09	1.4500	1.4800	1.4000	1.4700	-2.000%	62,142	+46.939%
2026-02-06	1.5500	1.5500	1.5000	1.5000	-5.063%	85,663	+44.000%
2026-02-05	1.5500	1.6500	1.5000	1.5800	+1.935%	168,175	+36.709%
2026-02-04	1.4700	1.6900	1.4500	1.5500	+2.649%	166,948	+39.355%
2026-02-03	1.5400	1.6600	1.4701	1.5100	-0.658%	544,912	+43.046%
2026-02-02	1.5900	1.6600	1.2300	1.5200	+16.923%	17,576,357	+42.105%
2026-01-30	1.3500	1.4000	1.3000	1.3000	-6.475%	113,677	+66.154%
2026-01-29	1.4400	1.4899	1.3500	1.3900	-4.795%	148,626	+55.396%
2026-01-28	1.4900	1.4900	1.4400	1.4600	-2.013%	111,497	+47.945%
2026-01-27	1.5800	1.5800	1.4465	1.4900	-8.589%	255,162	+44.966%
2026-01-26	1.6000	1.7200	1.5000	1.6300	+13.194%	543,067	+32.515%
2026-01-23	1.4800	1.5000	1.4200	1.4400	-4.000%	180,891	+50.000%
2026-01-22	1.3900	1.6600	1.3601	1.5000	+1.351%	195,655	+44.000%
2026-01-21	1.5000	1.5600	1.3000	1.4800	-14.943%	526,966	+45.946%
2026-01-20	2.0000	2.0800	1.5300	1.7400	-30.400%	1,075,472	+24.138%
2026-01-16	4.3300	4.6300	2.4600	2.5000	-16.388%	24,515,428	-13.600%
2026-01-15	2.9800	3.1430	2.9800	2.9900	-0.333%	1,441,509	-27.759%
2026-01-14	2.9900	3.2199	2.9800	3.0000	+0.671%	3,017	-28.000%
2026-01-13	3.1500	3.1500	2.9800	2.9800	-3.871%	8,120	-27.517%
2026-01-12	3.1000	3.2300	3.0500	3.1000	-1.899%	5,101	-30.323%
2026-01-09	3.1500	3.1600	3.1000	3.1600	+0.958%	3,963	-31.646%
2026-01-08	3.1900	3.1900	3.0550	3.1300	-0.159%	15,896	-30.990%
2026-01-07	3.2800	3.4000	3.1350	3.1350	-3.538%	13,646	-31.100%
2026-01-06	2.8000	3.2700	2.8000	3.2500	+13.240%	46,036	-33.538%
2026-01-05	2.9600	2.9600	2.4500	2.8700	+3.986%	109,058	-24.739%
2026-01-02	2.7900	2.9700	2.7300	2.7600	+1.845%	18,057	-21.739%
2025-12-31	3.1000	3.1000	2.6000	2.7100	-10.855%	73,829	-20.295%
2025-12-30	2.8700	3.4350	2.7900	3.0400	+5.190%	114,988	-28.947%
2025-12-29	3.0000	3.1900	2.6600	2.8900	-0.345%	126,358	-25.260%
2025-12-26	2.6600	2.9325	2.6600	2.9000	+1.399%	11,407	-25.517%
2025-12-24	3.0500	3.1000	2.4500	2.8600	-9.206%	47,300	-24.476%
2025-12-23	3.2500	3.3000	2.9600	3.1500	-0.943%	99,737	-31.429%
2025-12-22	3.0900	3.7300	3.0900	3.1800	+0.735%	159,945	-32.075%
2025-12-19	3.0300	3.5000	2.9900	3.1568	-0.101%	17,728	-31.576%
2025-12-18	3.3200	3.4200	3.1001	3.1600	-4.532%	108,408	-31.646%
2025-12-17	3.2600	3.6900	3.0478	3.3100	-1.649%	21,423	-34.743%
2025-12-16	3.5400	3.5400	3.3300	3.3655	-5.992%	34,704	-35.819%
2025-12-15	3.7576	3.7900	2.9000	3.5800	-5.665%	245,905	-39.665%
2025-12-12	3.8600	3.8600	3.7001	3.7950	-1.429%	2,828	-43.083%
2025-12-11	4.0000	4.2000	3.6300	3.8500	-6.098%	200,350	-43.896%
2025-12-10	3.9000	4.2464	3.3000	4.1000	+5.128%	229,207	-47.317%
2025-12-09	4.0650	4.0650	3.8600	3.9000	-0.256%	9,642	-44.615%
2025-12-08	3.9900	4.1500	3.9100	3.9100	-1.013%	1,679	-44.757%
2025-12-05	3.9100	3.9700	3.9100	3.9500	-2.712%	7,655	-45.316%
2025-12-04	4.0900	4.2450	4.0080	4.0601	-2.401%	24,721	-46.799%
2025-12-03	4.0200	4.2600	4.0000	4.1600	+9.186%	57,191	-48.077%
2025-12-02	3.9900	4.1000	3.8100	3.8100	-2.308%	37,689	-43.307%
2025-12-01	3.8700	3.9700	3.7600	3.9000	-2.743%	30,243	-44.615%
2025-11-28	3.8000	4.0100	3.7615	4.0100	-1.474%	9,004	-46.135%
2025-11-26	4.2800	4.3100	3.6800	4.0700	-9.756%	47,965	-46.929%
2025-11-25	4.5000	4.5100	4.3000	4.5100	+2.036%	16,544	-52.106%
2025-11-24	3.9700	4.9800	3.9700	4.4200	+3.271%	243,014	-51.131%
2025-11-21	4.0000	4.2900	3.5500	4.2800	+3.382%	110,128	-49.533%
2025-11-20	4.0000	4.1400	3.3903	4.1400	+1.970%	73,624	-47.826%
2025-11-19	4.1400	4.1400	4.0600	4.0600	-1.932%	19,956	-46.798%
2025-11-18	4.0909	4.1700	4.0400	4.1400	-0.481%	15,739	-47.826%
2025-11-17	4.1800	4.1800	4.0600	4.1600	+1.961%	7,316	-48.077%
2025-11-14	4.0400	4.2000	4.0400	4.0800	-2.625%	14,668	-47.059%
2025-11-13	4.1900	4.2300	4.0500	4.1900	-1.412%	24,037	-48.449%
2025-11-12	4.1000	4.3800	4.0000	4.2500	+3.659%	71,481	-49.176%
2025-11-11	4.1613	4.2060	4.1000	4.1000	-3.756%	8,634	-47.317%
2025-11-10	4.1000	4.2900	4.0000	4.2600	+6.500%	28,049	-49.296%
2025-11-07	4.0000	4.3500	3.7300	4.0000	-0.705%	84,373	-46.000%
2025-11-06	3.9800	4.2600	3.9800	4.0284	+0.209%	223,164	-46.381%
2025-11-05	4.1469	4.1469	4.0000	4.0200	+0.500%	34,593	-46.269%
2025-11-04	4.5700	5.0000	3.6400	4.0000	-8.467%	355,028	-46.000%
2025-11-03	4.1500	4.7000	4.1400	4.3700	+8.176%	133,812	-50.572%
2025-10-31	3.4000	4.8800	3.4000	4.0397	+15.417%	531,170	-46.531%
2025-10-30	3.1900	3.7000	3.1000	3.5001	+18.247%	281,271	-38.287%
2025-10-29	3.2000	3.2499	2.8000	2.9600	-4.823%	99,791	-27.027%
2025-10-28	2.6700	3.1500	2.6700	3.1100	+13.091%	78,454	-30.547%
2025-10-27	2.7900	2.9099	2.6600	2.7500	+0.365%	80,781	-21.455%
2025-10-24	2.3500	3.1500	2.3400	2.7400	+18.615%	346,999	-21.168%
2025-10-23	2.3360	2.3797	2.2400	2.3100	+6.944%	169,513	-6.494%
2025-10-22	2.6000	2.7000	2.1000	2.1600	-18.491%	152,547	0.000%
2025-10-21	2.7600	2.7900	2.6000	2.6500	-8.935%	197,276	-18.491%
2025-10-20	3.0800	3.1802	2.6200	2.9100	-28.148%	259,946	-25.773%
2025-10-17	4.0500	4.4500	4.0000	4.0500	-67.626%	2,581,684	-46.667%
2014-04-29	12.4900	12.5100	12.4800	12.5100	+0.240%	408,067	-82.734%
2014-04-28	12.5000	12.5000	12.4800	12.4800	-0.160%	266,968	-82.692%
2014-04-25	12.4900	12.5000	12.4900	12.5000	0.000%	190,958	-82.720%
2014-04-24	12.5000	12.5000	12.4900	12.5000	0.000%	337,494	-82.720%
2014-04-23	12.4800	12.5000	12.4800	12.5000	0.000%	198,580	-82.720%
2014-04-22	12.4900	12.5000	12.4800	12.5000	0.000%	115,138	-82.720%
2014-04-21	12.5000	12.5100	12.4700	12.5000	0.000%	115,762	-82.720%
2014-04-17	12.4800	12.5000	12.4700	12.5000	+0.080%	157,169	-82.720%
2014-04-16	12.5200	12.5200	12.4700	12.4900	+0.160%	166,823	-82.706%
2014-04-15	12.4900	12.4900	12.4700	12.4700	0.000%	205,951	-82.678%
2014-04-14	12.4800	12.5200	12.4700	12.4700	0.000%	634,814	-82.678%
2014-04-11	12.4700	12.4900	12.4700	12.4700	-0.080%	290,682	-82.678%
2014-04-10	12.4800	12.4900	12.4700	12.4800	-0.080%	269,761	-82.692%
2014-04-09	12.4700	12.4900	12.4700	12.4900	+0.160%	228,742	-82.706%
2014-04-08	12.4800	12.4800	12.4700	12.4700	0.000%	291,809	-82.678%
2014-04-07	12.4700	12.4800	12.4700	12.4700	-0.080%	221,554	-82.678%
2014-04-04	12.4900	12.4900	12.4700	12.4800	-0.080%	248,354	-82.692%
2014-04-03	12.4900	12.4900	12.4700	12.4900	0.000%	136,502	-82.706%
2014-04-02	12.4800	12.4900	12.4700	12.4900	+0.080%	381,143	-82.706%
2014-04-01	12.4600	12.4900	12.4600	12.4800	+0.161%	350,652	-82.692%
2014-03-31	12.4700	12.4900	12.4600	12.4600	0.000%	491,318	-82.665%
2014-03-28	12.4700	12.4700	12.4600	12.4600	0.000%	236,697	-82.665%
2014-03-27	12.4700	12.4700	12.4600	12.4600	-0.080%	217,848	-82.665%
2014-03-26	12.4800	12.4800	12.4500	12.4700	-0.080%	622,106	-82.678%
2014-03-25	12.5000	12.5000	12.4800	12.4800	-0.160%	112,361	-82.692%
2014-03-24	12.4900	12.5000	12.4900	12.5000	+0.160%	190,173	-82.720%
2014-03-21	12.5100	12.5100	12.4800	12.4800	-0.160%	287,375	-82.692%
2014-03-20	12.4900	12.5100	12.4800	12.5000	0.000%	112,565	-82.720%
2014-03-19	12.4800	12.5000	12.4800	12.5000	+0.160%	301,418	-82.720%
2014-03-18	12.5000	12.5000	12.4800	12.4800	0.000%	439,829	-82.692%
2014-03-17	12.4900	12.4900	12.4800	12.4800	-0.080%	777,155	-82.692%
2014-03-14	12.5000	12.5000	12.4800	12.4900	0.000%	550,992	-82.706%
2014-03-13	12.4900	12.4900	12.4800	12.4900	-0.080%	194,473	-82.706%
2014-03-12	12.4800	12.5000	12.4800	12.5000	+0.080%	398,771	-82.720%
2014-03-11	12.4800	12.4900	12.4700	12.4900	0.000%	781,962	-82.706%
2014-03-10	12.4800	12.4900	12.4800	12.4900	0.000%	170,784	-82.706%
2014-03-07	12.4900	12.5000	12.4800	12.4900	0.000%	141,084	-82.706%
2014-03-06	12.4900	12.4900	12.4800	12.4900	+0.080%	201,575	-82.706%
2014-03-05	12.4900	12.5000	12.4800	12.4800	-0.160%	762,618	-82.692%
2014-03-04	12.4900	12.5000	12.4800	12.5000	+0.080%	849,834	-82.720%
2014-03-03	12.4900	12.4900	12.4800	12.4900	+0.080%	518,713	-82.706%
2014-02-28	12.4900	12.4900	12.4800	12.4800	-0.080%	386,166	-82.692%
2014-02-27	12.5000	12.5000	12.4800	12.4900	0.000%	237,799	-82.706%
2014-02-26	12.5100	12.5100	12.4800	12.4900	0.000%	581,380	-82.706%
2014-02-25	12.5000	12.5000	12.4900	12.4900	0.000%	175,124	-82.706%
2014-02-24	12.4900	12.5200	12.4850	12.4900	0.000%	656,286	-82.706%
2014-02-21	12.5200	12.5200	12.4800	12.4900	0.000%	485,875	-82.706%
2014-02-20	12.4900	12.5000	12.4800	12.4900	0.000%	311,585	-82.706%
2014-02-19	12.5100	12.5200	12.4800	12.4900	-0.080%	485,017	-82.706%
2014-02-18	12.5400	12.5400	12.5000	12.5000	-0.319%	577,085	-82.720%
2014-02-14	12.5000	12.5600	12.4800	12.5400	+0.481%	1,205,600	-82.775%
2014-02-13	12.4700	12.4800	12.4700	12.4800	0.000%	1,437,629	-82.692%
2014-02-12	12.4800	12.4850	12.4650	12.4800	0.000%	1,849,687	-82.692%
2014-02-11	12.5000	12.5000	12.4700	12.4800	0.000%	1,462,851	-82.692%
2014-02-10	12.5000	12.5100	12.4700	12.4800	-0.160%	1,040,467	-82.692%
2014-02-07	12.5200	12.5550	12.4900	12.5000	-0.239%	2,249,234	-82.720%
2014-02-06	12.5500	12.5700	12.5200	12.5300	-0.080%	966,616	-82.761%
2014-02-05	12.5300	12.5600	12.5100	12.5400	-0.159%	1,492,454	-82.775%
2014-02-04	12.5100	12.5700	12.5100	12.5600	+0.080%	1,781,823	-82.803%
2014-02-03	12.5500	12.5600	12.5000	12.5500	-0.238%	2,408,961	-82.789%
2014-01-31	12.5400	12.5800	12.5100	12.5800	+0.080%	2,634,964	-82.830%
2014-01-30	12.5000	12.5800	12.4800	12.5700	+29.321%	25,552,925	-82.816%
2014-01-29	9.9100	9.9500	9.6800	9.7200	-2.800%	118,318	-77.778%
2014-01-28	9.8900	10.0700	9.7500	10.0000	+1.523%	194,116	-78.400%
2014-01-27	10.1500	10.3500	9.8400	9.8500	-2.282%	118,321	-78.071%
2014-01-24	10.3500	10.4900	9.8500	10.0800	-3.725%	278,921	-78.571%
2014-01-23	10.5300	10.5800	10.1000	10.4700	-0.946%	229,611	-79.370%
2014-01-22	10.3100	10.5900	10.2680	10.5700	+2.224%	280,037	-79.565%
2014-01-21	10.2200	10.3400	10.0900	10.3400	+1.672%	131,476	-79.110%
2014-01-17	10.1200	10.2400	10.0580	10.1700	+0.197%	349,652	-78.761%
2014-01-16	10.1500	10.2200	10.1000	10.1500	-0.098%	60,069	-78.719%
2014-01-15	10.0000	10.3484	10.0000	10.1600	+1.600%	106,843	-78.740%
2014-01-14	9.7800	10.0500	9.7800	10.0000	+2.564%	112,424	-78.400%
2014-01-13	9.8900	9.9300	9.6500	9.7500	-1.813%	114,894	-77.846%
2014-01-10	9.7300	9.9600	9.5300	9.9300	+2.266%	231,110	-78.248%
2014-01-09	9.7300	9.8600	9.6000	9.7100	+0.310%	152,454	-77.755%
2014-01-08	9.7000	9.8500	9.5300	9.6800	-0.412%	611,006	-77.686%
2014-01-07	9.5200	9.7400	9.4744	9.7200	+2.208%	332,745	-77.778%
2014-01-06	9.5900	9.5900	9.4700	9.5100	-0.731%	74,275	-77.287%
2014-01-03	9.5700	9.6800	9.5200	9.5800	0.000%	137,607	-77.453%
2014-01-02	9.5500	9.6000	9.4201	9.5800	+0.419%	86,357	-77.453%
2013-12-31	9.6300	9.6900	9.5200	9.5400	-0.418%	116,926	-77.358%
2013-12-30	9.5900	9.6800	9.4300	9.5800	+0.314%	210,739	-77.453%
2013-12-27	9.7000	9.7000	9.5000	9.5500	-0.934%	89,026	-77.382%
2013-12-26	9.6400	9.7500	9.6000	9.6400	+0.104%	144,298	-77.593%
2013-12-24	9.6300	9.6600	9.3400	9.6300	+0.522%	64,646	-77.570%
2013-12-23	9.6400	9.6900	9.4100	9.5800	-0.312%	67,211	-77.453%
2013-12-20	9.3400	9.6600	9.2500	9.6100	+3.333%	363,961	-77.523%
2013-12-19	9.4600	9.5300	9.3000	9.3000	-1.483%	48,662	-76.774%
2013-12-18	9.3300	9.4900	9.2400	9.4400	+1.179%	106,485	-77.119%
2013-12-17	9.2500	9.4100	9.0523	9.3300	+0.865%	65,716	-76.849%
2013-12-16	9.0400	9.2600	9.0400	9.2500	+2.664%	79,840	-76.649%
2013-12-13	8.8700	9.0600	8.8692	9.0100	+1.464%	131,783	-76.027%
2013-12-12	8.9100	9.0500	8.8700	8.8800	-0.560%	116,002	-75.676%
2013-12-11	8.9600	9.0050	8.8900	8.9300	-0.335%	81,019	-75.812%
2013-12-10	8.9300	9.0200	8.8600	8.9600	+0.336%	123,795	-75.893%
2013-12-09	8.9000	9.0000	8.8600	8.9300	+0.112%	67,323	-75.812%
2013-12-06	8.9400	9.0100	8.8800	8.9200	+0.905%	87,748	-75.785%
2013-12-05	8.8700	9.0000	8.8200	8.8400	-0.113%	103,206	-75.566%
2013-12-04	8.9900	9.0110	8.6800	8.8500	-2.210%	265,180	-75.593%
2013-12-03	9.2100	9.3000	9.0400	9.0500	-2.162%	176,963	-76.133%
2013-12-02	9.6800	9.7100	9.2300	9.2500	-4.933%	139,421	-76.649%
2013-11-29	9.6400	9.7900	9.5750	9.7300	+0.725%	59,390	-77.801%
2013-11-27	9.6400	9.6600	9.4101	9.6600	+0.730%	134,244	-77.640%
2013-11-26	9.5000	9.6100	9.4800	9.5900	+1.054%	86,899	-77.477%
2013-11-25	9.4700	9.5500	9.4500	9.4900	+0.530%	72,994	-77.239%
2013-11-22	9.3600	9.4900	9.3600	9.4400	+1.179%	158,703	-77.119%
2013-11-21	9.2700	9.4200	9.1700	9.3300	+1.303%	225,116	-76.849%
2013-11-20	9.2000	9.2900	9.1524	9.2100	+0.546%	87,798	-76.547%
2013-11-19	9.1000	9.2400	9.1000	9.1600	+0.439%	54,527	-76.419%
2013-11-18	9.3100	9.3500	9.1200	9.1200	-1.724%	225,282	-76.316%
2013-11-15	9.2500	9.3199	9.1810	9.2800	+0.108%	89,071	-76.724%
2013-11-14	9.3200	9.3900	9.1400	9.2700	-0.856%	53,451	-76.699%
2013-11-13	9.1900	9.3500	9.1600	9.3500	+1.190%	63,855	-76.898%
2013-11-12	9.1100	9.2700	9.1000	9.2400	+0.984%	70,970	-76.623%
2013-11-11	9.1500	9.1900	9.0748	9.1500	-0.435%	86,301	-76.393%
2013-11-08	9.1000	9.2700	9.1000	9.1900	+0.878%	115,492	-76.496%
2013-11-07	9.2700	9.3200	9.1100	9.1100	-1.514%	118,490	-76.290%
2013-11-06	9.3300	9.3400	9.2500	9.2500	-0.644%	90,187	-76.649%
2013-11-05	9.3200	9.3900	9.2500	9.3100	+0.431%	119,761	-76.799%
2013-11-04	9.2700	9.4600	9.2600	9.2700	-0.108%	158,787	-76.699%
2013-11-01	9.3100	9.4000	9.2000	9.2800	-0.749%	174,345	-76.724%
2013-10-31	9.7500	9.7500	9.2500	9.3500	+1.081%	300,791	-76.898%
2013-10-30	9.7200	9.7500	9.2200	9.2500	-4.541%	137,461	-76.649%
2013-10-29	9.7000	9.7500	9.5200	9.6900	+0.103%	60,772	-77.709%
2013-10-28	9.7800	9.8700	9.5600	9.6800	-1.224%	62,094	-77.686%
2013-10-25	9.9100	9.9600	9.7600	9.8000	-0.609%	107,273	-77.959%
2013-10-24	9.7700	9.8700	9.7500	9.8600	+1.128%	89,501	-78.093%
2013-10-23	9.7300	9.8400	9.7100	9.7500	-0.307%	78,512	-77.846%
2013-10-22	9.6800	9.9000	9.5400	9.7800	+1.033%	91,984	-77.914%
2013-10-21	9.6800	9.8300	9.6500	9.6800	+0.311%	152,803	-77.686%
2013-10-18	9.6600	9.7000	9.5400	9.6500	+0.941%	191,643	-77.617%
2013-10-17	9.4200	9.6300	9.4200	9.5600	+1.379%	121,354	-77.406%
2013-10-16	9.4500	9.6000	9.3800	9.4300	+0.533%	179,916	-77.094%
2013-10-15	9.5700	9.6200	9.3800	9.3800	-2.495%	197,971	-76.972%
2013-10-14	9.5900	9.7299	9.5400	9.6200	-0.311%	77,583	-77.547%
2013-10-11	9.4600	9.7300	9.4400	9.6500	+1.472%	107,166	-77.617%
2013-10-10	9.6100	9.6500	9.4300	9.5100	-0.105%	109,914	-77.287%
2013-10-09	9.4300	9.6200	9.4000	9.5200	+1.709%	217,750	-77.311%
2013-10-08	9.4000	9.4800	9.3500	9.3600	-0.426%	98,494	-76.923%
2013-10-07	9.4200	9.5200	9.4000	9.4000	-1.053%	66,438	-77.021%
2013-10-04	9.5200	9.8500	9.4324	9.5000	-0.524%	46,519	-77.263%
2013-10-03	9.7600	9.9300	9.4200	9.5500	-2.051%	102,512	-77.382%
2013-10-02	9.7800	9.8290	9.7400	9.7500	-0.713%	85,058	-77.846%
2013-10-01	9.8400	9.9300	9.7500	9.8200	-0.203%	105,926	-78.004%
2013-09-30	9.8600	9.9400	9.5880	9.8400	-0.606%	95,707	-78.049%
2013-09-27	9.9200	9.9500	9.7300	9.9000	-0.802%	154,460	-78.182%
2013-09-26	9.8400	10.0000	9.8000	9.9800	+1.837%	144,253	-78.357%
2013-09-25	9.9600	10.0000	9.7900	9.8000	-1.508%	138,902	-77.959%
2013-09-24	9.9600	9.9700	9.8100	9.9500	0.000%	166,630	-78.291%
2013-09-23	9.8700	9.9890	9.8400	9.9500	+0.913%	220,765	-78.291%
2013-09-20	9.5400	9.9000	9.5300	9.8600	+3.463%	228,154	-78.093%
2013-09-19	9.4900	9.6000	9.3800	9.5300	+0.421%	41,301	-77.335%
2013-09-18	9.4500	9.5600	9.2550	9.4900	+0.530%	149,681	-77.239%
2013-09-17	9.4000	9.4500	9.3200	9.4400	+0.212%	95,237	-77.119%
2013-09-16	9.3300	9.4300	9.3000	9.4200	+1.290%	206,556	-77.070%
2013-09-13	9.1500	9.3000	9.1500	9.3000	+1.528%	78,478	-76.774%
2013-09-12	9.2100	9.3500	9.1500	9.1600	-1.293%	97,783	-76.419%
2013-09-11	9.1700	9.3000	9.1500	9.2800	+0.760%	107,638	-76.724%
2013-09-10	9.2400	9.3000	9.1500	9.2100	+0.327%	177,948	-76.547%
2013-09-09	9.0200	9.2200	9.0200	9.1800	+1.325%	86,398	-76.471%
2013-09-06	9.2000	9.2000	9.0000	9.0600	-1.522%	103,777	-76.159%
2013-09-05	9.2100	9.3000	9.1500	9.2000	+0.437%	52,835	-76.522%
2013-09-04	9.2100	9.3000	9.1450	9.1600	0.000%	165,439	-76.419%
2013-09-03	9.1200	9.2800	9.0800	9.1600	+1.327%	121,904	-76.419%
2013-08-30	9.1800	9.1900	9.0000	9.0400	-1.952%	153,496	-76.106%
2013-08-29	9.0900	9.2400	9.0600	9.2200	+1.542%	97,433	-76.573%
2013-08-28	9.0000	9.1200	9.0000	9.0800	-0.439%	89,206	-76.211%
2013-08-27	9.0700	9.2799	9.0300	9.1200	-0.545%	171,030	-76.316%
2013-08-26	9.2000	9.2500	9.1000	9.1700	-0.326%	94,885	-76.445%
2013-08-23	9.2300	9.3200	9.1100	9.2000	-0.433%	36,658	-76.522%
2013-08-22	9.0700	9.3200	9.0700	9.2400	+1.650%	73,319	-76.623%
2013-08-21	9.2000	9.2100	8.9900	9.0900	-0.438%	76,427	-76.238%
2013-08-20	9.0600	9.1500	9.0600	9.1300	+0.773%	82,874	-76.342%
2013-08-19	9.0500	9.1600	9.0300	9.0600	-0.110%	95,949	-76.159%
2013-08-16	9.0100	9.3400	9.0100	9.0700	+0.221%	71,868	-76.185%

.dark-mode .qCZntr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCZntr{ color: #333333; background-color: white; border: 2px solid #333333; }ACCLAcco Group Holdings Limited Class Astock NASDAQ

ACCL
Acco Group Holdings Limited Class A
stock NASDAQ