Dark

ACTT
Act II Global Acquisition Corp. Class A
stock NASDAQ

Inactive

Jun 24, 2020

10.79USD-0.918%(-0.10)3,384,277

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-24	11.0300	11.0800	10.1700	10.7900	-0.918%	3,384,277	0.000%
2020-06-23	10.3300	10.8900	10.3300	10.8900	+6.244%	2,189,256	-0.918%
2020-06-22	10.1000	10.3627	10.0000	10.2500	+0.589%	2,373,322	+5.268%
2020-06-19	10.9600	10.9900	9.8500	10.1900	-4.677%	7,699,909	+5.888%
2020-06-18	10.6000	10.9500	10.5500	10.6900	+2.887%	8,665,393	+0.935%
2020-06-17	10.4800	10.4900	10.3360	10.3900	0.000%	2,933,713	+3.850%
2020-06-16	10.3000	10.4000	10.2400	10.3900	+2.063%	7,333,994	+3.850%
2020-06-15	10.2500	10.2600	10.1600	10.1800	-9.269%	731,254	+5.992%
2020-06-12	10.2600	11.2200	10.1200	11.2200	+10.760%	276,688	-3.832%
2020-06-11	10.1700	10.1800	10.0700	10.1300	+0.696%	1,787,734	+6.515%
2020-06-10	10.2000	10.2000	9.8600	10.0600	-0.789%	990,453	+7.256%
2020-06-09	10.2100	10.2100	10.1400	10.1400	-0.686%	1,563,547	+6.410%
2020-06-08	10.1001	10.2200	10.1000	10.2100	+0.889%	8,408,772	+5.681%
2020-06-05	10.1700	10.1800	10.0200	10.1200	+0.099%	858,406	+6.621%
2020-06-04	10.1400	10.1750	10.1000	10.1100	+0.099%	748,340	+6.726%
2020-06-03	10.0700	10.1300	10.0700	10.1000	0.000%	186,334	+6.832%
2020-06-02	10.1200	10.1400	10.1000	10.1000	0.000%	1,661,404	+6.832%
2020-06-01	10.1200	10.1399	10.1000	10.1000	+0.198%	96,319	+6.832%
2020-05-29	10.1100	10.1200	10.0800	10.0800	-0.099%	1,100,675	+7.044%
2020-05-28	10.1000	10.1100	10.0700	10.0900	-0.198%	699,097	+6.938%
2020-05-27	10.1199	10.1200	10.0800	10.1100	+0.298%	872,748	+6.726%
2020-05-26	10.0500	10.1200	10.0500	10.0800	0.000%	402,826	+7.044%
2020-05-22	10.0600	10.1000	10.0600	10.0800	+0.099%	667,094	+7.044%
2020-05-21	10.0600	10.0800	10.0500	10.0700	0.000%	163,106	+7.150%
2020-05-20	10.0500	10.1400	10.0400	10.0700	+0.399%	394,101	+7.150%
2020-05-19	10.0400	10.0600	10.0000	10.0300	0.000%	1,416,662	+7.577%
2020-05-18	10.0500	10.0500	10.0300	10.0300	-0.298%	390,185	+7.577%
2020-05-15	10.0699	10.0699	10.0300	10.0600	+0.199%	20,631	+7.256%
2020-05-14	10.0400	10.0500	10.0300	10.0400	0.000%	285,426	+7.470%
2020-05-13	10.0600	10.0600	10.0300	10.0400	-0.298%	1,058,982	+7.470%
2020-05-12	10.0500	10.0700	10.0500	10.0700	0.000%	5,815	+7.150%
2020-05-11	10.0300	10.0700	10.0300	10.0700	+1.206%	3,619,522	+7.150%
2020-05-08	9.9700	10.0000	9.9200	9.9500	-0.400%	549,676	+8.442%
2020-05-07	9.9700	10.0000	9.9700	9.9900	-0.100%	51,302	+8.008%
2020-05-06	9.9700	10.0120	9.9700	10.0000	+0.100%	46,992	+7.900%
2020-05-05	9.9700	9.9950	9.9500	9.9900	-0.399%	48,606	+8.008%
2020-05-04	10.0050	10.0400	9.9700	10.0300	+0.200%	178,834	+7.577%
2020-05-01	9.9800	10.0800	9.9600	10.0100	-0.596%	59,190	+7.792%
2020-04-30	9.9900	10.0700	9.9800	10.0700	+0.902%	4,260	+7.150%
2020-04-29	9.9700	10.0800	9.9500	9.9800	0.000%	141,820	+8.116%
2020-04-27	9.9900	10.0800	9.9500	9.9800	+0.201%	90,646	+8.116%
2020-04-24	9.9600	9.9600	9.9500	9.9600	0.000%	633	+8.333%
2020-04-22	9.9600	9.9900	9.9600	9.9600	-0.400%	2,244	+8.333%
2020-04-21	9.9100	10.0000	9.9100	10.0000	+0.705%	548	+7.900%
2020-04-20	9.9200	9.9300	9.9200	9.9300	0.000%	933	+8.661%
2020-04-17	9.9500	9.9500	9.9002	9.9300	0.000%	2,528	+8.661%
2020-04-16	9.9000	9.9300	9.9000	9.9300	+0.404%	634	+8.661%
2020-04-15	9.8750	9.8900	9.8750	9.8900	-0.403%	1,149	+9.100%
2020-04-14	9.9200	9.9300	9.9200	9.9300	-0.201%	1,468	+8.661%
2020-04-13	9.9500	9.9500	9.9500	9.9500	+0.404%	336	+8.442%
2020-04-09	9.9000	9.9500	9.9000	9.9100	+0.304%	2,346	+8.880%
2020-04-08	9.8600	9.8800	9.8500	9.8800	+0.305%	77,431	+9.211%
2020-04-07	9.8400	9.8500	9.8400	9.8500	0.000%	1,509	+9.543%
2020-04-06	9.8500	9.9000	9.8000	9.8500	+0.305%	57,643	+9.543%
2020-04-03	9.8600	9.8600	9.8000	9.8200	-0.406%	102,103	+9.878%
2020-04-02	9.8500	9.8600	9.8000	9.8600	-0.303%	327,192	+9.432%
2020-04-01	9.9400	9.9500	9.8000	9.8900	+0.203%	56,163	+9.100%
2020-03-31	10.0000	10.0000	9.8100	9.8700	-0.303%	33,950	+9.321%
2020-03-30	9.9800	9.9900	9.8300	9.9000	+0.304%	5,369	+8.990%
2020-03-27	9.8500	9.9400	9.8300	9.8700	+0.203%	253,290	+9.321%
2020-03-26	9.8100	9.8700	9.8000	9.8500	-0.404%	92,059	+9.543%
2020-03-25	10.0108	10.0108	9.7000	9.8900	+3.344%	2,005	+9.100%
2020-03-24	9.9500	9.9500	9.5700	9.5700	+0.420%	13,107	+12.748%
2020-03-23	9.5000	10.0600	9.5000	9.5300	+0.316%	2,040	+13.221%
2020-03-20	9.7600	9.8920	9.5000	9.5000	+0.956%	31,966	+13.579%
2020-03-19	9.5000	9.6900	9.2000	9.4100	-0.318%	1,360,425	+14.665%
2020-03-18	9.8000	9.8500	9.4400	9.4400	-3.673%	1,214,186	+14.301%
2020-03-17	9.9000	10.0100	9.8000	9.8000	-0.810%	7,734	+10.102%
2020-03-16	9.9000	10.0800	9.8000	9.8800	-1.496%	812,765	+9.211%
2020-03-13	10.1300	10.1500	9.9500	10.0300	+0.200%	109,890	+7.577%
2020-03-12	10.0500	10.0500	10.0100	10.0100	-0.989%	11,648	+7.792%
2020-03-11	10.1100	10.1250	10.0500	10.1100	-0.590%	89,384	+6.726%
2020-03-10	10.1500	10.1700	10.1400	10.1700	+0.693%	576	+6.096%
2020-03-09	10.1100	10.1100	10.0500	10.1000	-0.980%	2,649,514	+6.832%
2020-03-05	10.3400	10.3400	10.1700	10.2000	-0.196%	97,322	+5.784%
2020-03-04	10.2250	10.2450	10.1800	10.2200	+0.393%	42,553	+5.577%
2020-03-03	10.1800	10.2500	10.1800	10.1800	+0.098%	136,083	+5.992%
2020-03-02	10.2000	10.2300	10.1700	10.1700	-0.294%	19,524	+6.096%
2020-02-28	10.2400	10.2500	10.2000	10.2000	-0.682%	49,965	+5.784%
2020-02-27	10.2200	10.3000	10.1800	10.2700	+0.097%	101,640	+5.063%
2020-02-26	10.3000	10.3000	10.2500	10.2600	-0.388%	8,692	+5.166%
2020-02-25	10.3000	10.3100	10.2800	10.3000	+0.097%	562,041	+4.757%
2020-02-24	10.3175	10.3400	10.2800	10.2900	-0.291%	321,156	+4.859%
2020-02-21	10.3400	10.3400	10.3000	10.3200	-0.097%	324,666	+4.554%
2020-02-20	10.3400	10.3500	10.3200	10.3300	0.000%	55,985	+4.453%
2020-02-19	10.3100	10.3950	10.3100	10.3300	+0.097%	874,824	+4.453%
2020-02-18	10.3400	10.3400	10.3000	10.3200	0.000%	119,227	+4.554%
2020-02-14	10.3075	10.3400	10.2846	10.3200	-0.290%	132,374	+4.554%
2020-02-13	10.3300	10.4400	10.2600	10.3500	+1.670%	4,042,947	+4.251%
2020-02-12	10.1800	10.1800	10.1550	10.1800	+0.197%	8,338	+5.992%
2020-02-11	10.1800	10.1800	10.1600	10.1600	-0.294%	18,656	+6.201%
2020-02-10	10.1600	10.1900	10.1600	10.1900	+0.295%	42,028	+5.888%
2020-02-07	10.1600	10.1600	10.1600	10.1600	-0.294%	132	+6.201%
2020-02-06	10.1600	10.1900	10.1600	10.1900	0.000%	87,299	+5.888%
2020-02-05	10.1600	10.1900	10.1600	10.1900	+0.295%	503,699	+5.888%
2020-02-04	10.1000	10.1600	10.1000	10.1600	+0.495%	98,001	+6.201%
2020-02-03	10.1300	10.1500	10.1000	10.1100	-0.099%	39,233	+6.726%
2020-01-31	10.1400	10.1400	10.1100	10.1200	-0.197%	1,675	+6.621%
2020-01-30	10.1100	10.1600	10.1100	10.1400	-0.099%	940,500	+6.410%
2020-01-29	10.1400	10.1600	10.1200	10.1500	-0.098%	1,464,440	+6.305%
2020-01-28	10.1100	10.1600	10.1100	10.1600	+0.197%	13,726	+6.201%
2020-01-27	10.1000	10.1500	10.1000	10.1400	0.000%	59,014	+6.410%
2020-01-24	10.1200	10.1500	10.1000	10.1400	0.000%	647,709	+6.410%
2020-01-23	10.1600	10.1600	10.1300	10.1400	0.000%	500,352	+6.410%
2020-01-22	10.1300	10.1600	10.1200	10.1400	-0.099%	758,090	+6.410%
2020-01-21	10.1600	10.1600	10.1300	10.1500	0.000%	25,616	+6.305%
2020-01-17	10.1600	10.1600	10.1500	10.1500	-0.049%	230,927	+6.305%
2020-01-16	10.1600	10.1600	10.1400	10.1550	+0.049%	328,256	+6.253%
2020-01-15	10.1600	10.1700	10.1400	10.1500	0.000%	370,740	+6.305%
2020-01-14	10.1700	10.1900	10.1500	10.1500	0.000%	2,203,319	+6.305%
2020-01-13	10.1600	10.1700	10.1007	10.1500	0.000%	76,249	+6.305%
2020-01-10	10.1500	10.1500	10.1400	10.1500	+0.197%	1,140,313	+6.305%
2020-01-09	10.1300	10.1400	10.1200	10.1300	+0.198%	734,053	+6.515%
2020-01-08	10.1300	10.1300	10.1100	10.1100	0.000%	32,362	+6.726%
2020-01-07	10.1100	10.1200	10.0900	10.1100	+0.099%	141,105	+6.726%
2020-01-06	10.1000	10.1200	10.0900	10.1000	0.000%	52,526	+6.832%
2020-01-03	10.0900	10.1100	10.0900	10.1000	0.000%	192,601	+6.832%
2020-01-02	10.1900	10.1900	10.0900	10.1000	-0.198%	208,721	+6.832%
2019-12-31	10.0800	10.1200	10.0800	10.1200	+0.005%	160,025	+6.621%
2019-12-30	10.1000	10.1195	10.1000	10.1195	+0.491%	12,001	+6.626%
2019-12-27	10.1000	10.1000	10.0701	10.0701	-0.197%	5,132	+7.149%
2019-12-26	10.0850	10.1200	10.0850	10.0900	-0.296%	7,723	+6.938%
2019-12-24	10.1200	10.1200	10.1200	10.1200	-0.099%	6,685	+6.621%
2019-12-23	10.1500	10.1500	10.0136	10.1300	0.000%	173,375	+6.515%
2019-12-20	10.1900	10.2000	10.1300	10.1300	+1.503%	4,362,654	+6.515%
2019-12-19	9.9800	9.9800	9.9800	9.9800	+0.100%	135	+8.116%
2019-12-18	9.9700	9.9700	9.9600	9.9700	0.000%	24,506	+8.225%
2019-12-17	9.9698	9.9700	9.9698	9.9700	+0.100%	202	+8.225%
2019-12-16	9.9600	9.9700	9.9500	9.9600	0.000%	8,104	+8.333%
2019-12-12	9.9600	9.9600	9.9600	9.9600	0.000%	15,001	+8.333%
2019-12-11	9.9600	9.9600	9.9600	9.9600	0.000%	200	+8.333%
2019-12-10	9.9600	9.9600	9.9600	9.9600	0.000%	614	+8.333%
2019-12-09	9.9600	9.9600	9.9600	9.9600	+0.101%	208	+8.333%
2019-11-29	9.9400	9.9500	9.9400	9.9500	+0.201%	10,025	+8.442%
2019-11-27	9.9300	9.9300	9.9300	9.9300	0.000%	402	+8.661%
2019-11-26	9.9300	9.9300	9.9300	9.9300	0.000%	204	+8.661%
2019-11-25	9.9300	9.9300	9.9000	9.9300	+0.101%	2,911	+8.661%
2019-11-22	9.9200	9.9200	9.9200	9.9200	+0.101%	1,014	+8.770%
2019-11-21	9.9100	9.9100	9.9100	9.9100	+0.202%	3,002	+8.880%
2019-11-19	9.8600	9.8900	9.8500	9.8900	+0.203%	1,250,104	+9.100%
2019-11-08	9.8700	9.9000	9.8700	9.8700	-0.303%	111,012	+9.321%
2019-11-07	9.9000	9.9100	9.9000	9.9000	+0.304%	3,210	+8.990%
2019-11-06	9.8700	9.8700	9.8700	9.8700	+0.101%	102	+9.321%
2019-11-05	9.8500	9.8600	9.8500	9.8600	-0.404%	10,413	+9.432%
2019-10-31	9.9000	9.9000	9.9000	9.9000	+0.406%	1,003	+8.990%
2019-10-30	9.8600	9.8600	9.8600	9.8600	-0.404%	5,037	+9.432%
2019-10-29	9.9000	9.9000	9.9000	9.9000	+0.406%	207	+8.990%
2019-10-28	9.8500	9.8600	9.8500	9.8600	-0.303%	700,096	+9.432%
2019-10-25	9.8900	9.9000	9.8900	9.8900	+0.610%	5,109	+9.100%
2019-10-24	9.9000	9.9000	9.8300	9.8300	-0.707%	500,730	+9.766%
2019-10-18	9.9000	9.9100	9.9000	9.9000	+0.508%	5,002	+8.990%
2019-10-17	9.8500	9.8500	9.8500	9.8500	-0.505%	1,812	+9.543%
2019-10-15	9.9000	9.9000	9.9000	9.9000	0.000%	211	+8.990%
2019-10-14	9.8900	9.9000	9.8900	9.9000	+0.610%	5,008	+8.990%
2019-10-11	9.8400	9.8400	9.8400	9.8400	-0.102%	150,024	+9.654%
2019-10-10	9.8500	9.8500	9.8500	9.8500	-0.505%	100,047	+9.543%
2019-10-04	9.9000	9.9000	9.8000	9.9000	0.000%	1,725	+8.990%
2019-10-01	9.9000	9.9000	9.9000	9.9000	+0.508%	5,111	+8.990%
2019-09-30	9.9000	9.9000	9.8500	9.8500	-0.605%	1,225	+9.543%
2019-09-27	9.9100	9.9100	9.9100	9.9100	+0.405%	5,013	+8.880%
2019-09-25	9.9000	9.9000	9.8700	9.8700	+0.203%	6,011	+9.321%
2019-09-24	9.8500	9.8500	9.8500	9.8500	-0.051%	4,991	+9.543%
2019-09-23	9.8544	9.8550	9.8544	9.8550	-0.203%	50,151	+9.488%
2019-09-17	9.8500	9.8750	9.8500	9.8750	-0.253%	5,633	+9.266%
2019-09-16	9.9000	9.9000	9.9000	9.9000	0.000%	1,248	+8.990%
2019-09-13	9.9000	9.9000	9.9000	9.9000	0.000%	417	+8.990%
2019-09-11	9.9000	9.9000	9.9000	9.9000	0.000%	134	+8.990%
2019-09-10	9.8300	9.9000	9.8300	9.9000	+0.508%	909,317	+8.990%
2019-09-09	9.8600	9.8600	9.8500	9.8500	-0.203%	24,037	+9.543%
2019-09-03	9.8700	9.8700	9.8700	9.8700	-0.101%	108,630	+9.321%
2019-08-30	9.8800	9.8800	9.8800	9.8800	0.000%	23,812	+9.211%
2019-08-28	9.8800	9.8800	9.8800	9.8800	0.000%	55,026	+9.211%
2019-08-27	9.8300	9.8800	9.8300	9.8800	0.000%	4,684	+9.211%
2019-08-26	9.8500	9.9000	9.8500	9.8800	+0.305%	203,209	+9.211%
2019-08-23	9.8500	9.8500	9.8400	9.8500	0.000%	1,788	+9.543%
2019-08-22	9.8500	9.8500	9.8500	9.8500	+0.203%	157	+9.543%
2019-08-21	9.8300	9.8300	9.8300	9.8300	+0.102%	505	+9.766%
2019-08-20	9.7947	9.8300	9.7947	9.8200	+0.192%	428,525	+9.878%
2019-08-16	9.7600	9.8012	9.7600	9.8012	-0.293%	202,121	+10.089%
2019-08-14	9.8300	9.8300	9.8300	9.8300	0.000%	130,522	+9.766%
2019-08-12	9.8300	9.8300	9.8300	9.8300	0.000%	15,033	+9.766%
2019-08-09	9.8300	9.8300	9.8300	9.8300	0.000%	7,747	+9.766%
2019-08-06	9.8300	9.8300	9.8300	9.8300	+0.102%	2,904	+9.766%
2019-08-05	9.6400	9.8200	9.6400	9.8200	0.000%	106,800	+9.878%
2019-08-01	9.7650	9.8200	9.7650	9.8200	+0.306%	100,102	+9.878%
2019-07-29	9.8100	9.8100	9.7900	9.7900	+0.102%	5,201	+10.215%
2019-07-25	9.8100	9.8100	9.7800	9.7800	-0.306%	105,582	+10.327%
2019-07-24	9.7700	9.8100	9.7700	9.8100	+0.153%	2,802	+9.990%
2019-07-22	9.7500	9.8000	9.7500	9.7950	-0.051%	4,901	+10.158%
2019-07-19	9.8000	9.8000	9.8000	9.8000	0.000%	1,000	+10.102%
2019-07-18	9.8000	9.8100	9.7500	9.8000	0.000%	149,100	+10.102%
2019-07-17	9.7400	9.8000	9.7300	9.8000	0.000%	5,305	+10.102%
2019-07-15	9.7500	9.8000	9.7500	9.8000	+0.307%	21,002	+10.102%
2019-07-11	9.7700	9.7700	9.7700	9.7700	-0.306%	1,000	+10.440%
2019-07-10	9.8000	9.8000	9.8000	9.8000	0.000%	101	+10.102%
2019-07-09	9.7400	9.8000	9.7400	9.8000	0.000%	43,499	+10.102%
2019-07-05	9.8000	9.8000	9.8000	9.8000	+0.616%	1,100	+10.102%
2019-07-03	9.7400	9.7400	9.7400	9.7400	0.000%	22,700	+10.780%
2019-07-02	9.7800	9.7800	9.7400	9.7400	-0.511%	1,501	+10.780%
2019-07-01	9.7400	9.7900	9.7400	9.7900	+0.410%	5,600	+10.215%
2019-06-27	9.7500	9.7500	9.7500	9.7500	0.000%	8,000	+10.667%
2019-06-26	9.7500	9.7500	9.7500	9.7500	+0.206%	2,000	+10.667%
2019-06-25	9.7300	9.7300	9.7300	9.7300	+0.031%	205,200	+10.894%
2019-06-24	9.7300	9.7300	9.7207	9.7270	+0.072%	3,403	+10.928%
2019-06-20	9.7100	9.7400	9.7100	9.7200	+0.206%	1,436,700	+11.008%
2019-06-19	9.7400	9.7400	9.7000	9.7000	-0.103%	57,401	+11.237%
2019-06-18	9.7100	9.7500	9.7100	9.7100	0.000%	514,399	+11.123%
2019-06-17	9.7100	9.7100	9.7100	9.7100	0.000%	1,500	+11.123%
2019-06-14	9.7300	9.7300	9.7084	9.7100	0.000%	17,701	+11.123%
2019-06-12	9.7100	9.7100	9.7100	9.7100	+0.103%	602,601	+11.123%
2019-06-10	9.7000	9.7000	9.7000	9.7000	0.000%	100,000	+11.237%
2019-06-06	9.7000	9.7000	9.7000	9.7000	0.000%	55,000	+11.237%
2019-05-23	9.7000	9.7000	9.7000	9.7000	+0.207%	20,000	+11.237%
2019-05-17	9.6800	9.6800	9.6800	9.6800	0.000%	50,000	+11.467%
2019-05-15	9.6800	9.6800	9.6800	9.6800	-0.206%	50,000	+11.467%
2019-05-14	9.7000	9.7000	9.7000	9.7000	-62.035%	5,000	+11.237%
2007-06-13	22.2900	25.5500	22.2900	25.5500	+7,414.706%	800	-57.769%
2005-11-16	0.4000	0.4500	0.2300	0.3400	-19.048%	1,007,112	+3,073.529%
2005-11-15	0.4700	0.4900	0.3700	0.4200	-8.696%	335,565	+2,469.048%
2005-11-14	0.6000	0.6100	0.4600	0.4600	-20.690%	349,528	+2,245.652%
2005-11-11	0.5900	0.6000	0.5500	0.5800	+3.571%	204,420	+1,760.345%
2005-11-10	0.5900	0.6000	0.5100	0.5600	+14.286%	223,791	+1,826.786%
2005-11-09	0.4600	0.5500	0.4600	0.4900	+8.889%	443,888	+2,102.041%
2005-11-08	0.4100	0.4600	0.4100	0.4500	+9.756%	238,194	+2,297.778%
2005-11-07	0.4000	0.4700	0.3900	0.4100	+7.895%	376,330	+2,531.707%
2005-11-04	0.4100	0.4200	0.3800	0.3800	+2.703%	198,265	+2,739.474%
2005-11-03	0.3800	0.4500	0.3600	0.3700	+5.714%	1,268,415	+2,816.216%
2005-11-02	0.3100	0.6500	0.3100	0.3500	+16.667%	6,616,536	+2,982.857%
2005-11-01	0.3300	0.3300	0.2900	0.3000	+3.448%	280,660	+3,496.667%
2005-10-31	0.3200	0.3300	0.2900	0.2900	-6.452%	244,629	+3,620.690%
2005-10-28	0.3100	0.3300	0.2900	0.3100	+3.333%	100,440	+3,380.645%
2005-10-27	0.3000	0.3200	0.3000	0.3000	+3.448%	26,900	+3,496.667%
2005-10-26	0.3100	0.3100	0.2900	0.2900	-6.452%	143,712	+3,620.690%
2005-10-25	0.3100	0.3300	0.2900	0.3100	+3.333%	306,555	+3,380.645%
2005-10-24	0.3400	0.3400	0.3000	0.3000	-6.250%	357,895	+3,496.667%
2005-10-21	0.3100	0.3800	0.2800	0.3200	+10.345%	803,244	+3,271.875%
2005-10-20	0.3000	0.3100	0.2780	0.2900	-6.452%	286,878	+3,620.690%
2005-10-19	0.3300	0.3500	0.2900	0.3100	-11.429%	195,338	+3,380.645%
2005-10-18	0.3300	0.3600	0.3300	0.3500	+6.061%	357,000	+2,982.857%
2005-10-17	0.3300	0.3700	0.3100	0.3300	-10.811%	73,191	+3,169.697%
2005-10-14	0.3400	0.3700	0.3400	0.3700	-5.128%	8,491	+2,816.216%
2005-10-13	0.3900	0.4000	0.3800	0.3900	-2.500%	13,924	+2,666.667%
2005-10-12	0.4000	0.4000	0.4000	0.4000	-4.762%	118,583	+2,597.500%
2005-10-11	0.4000	0.4200	0.4000	0.4200	+5.000%	2,600	+2,469.048%
2005-10-10	0.3600	0.4500	0.3600	0.4000	-4.762%	81,300	+2,597.500%
2005-10-07	0.4000	0.4200	0.3300	0.4200	0.000%	84,151	+2,469.048%
2005-10-06	0.4200	0.4299	0.4200	0.4200	-4.545%	7,515	+2,469.048%
2005-10-05	0.4500	0.4500	0.4000	0.4400	-2.222%	88,375	+2,352.273%
2005-10-04	0.4500	0.4800	0.4500	0.4500	0.000%	43,461	+2,297.778%
2005-10-03	0.4500	0.4700	0.4500	0.4500	-4.255%	78,764	+2,297.778%
2005-09-30	0.4800	0.4800	0.4500	0.4700	-2.083%	13,652	+2,195.745%
2005-09-29	0.4900	0.5000	0.4500	0.4800	0.000%	23,350	+2,147.917%
2005-09-28	0.4500	0.4800	0.4500	0.4800	+6.667%	33,793	+2,147.917%
2005-09-27	0.4800	0.4800	0.4500	0.4500	-8.163%	56,937	+2,297.778%
2005-09-26	0.4800	0.4900	0.4700	0.4900	+4.255%	3,700	+2,102.041%
2005-09-23	0.4500	0.4700	0.4500	0.4700	+2.174%	12,103	+2,195.745%
2005-09-22	0.4400	0.4900	0.4100	0.4600	+6.977%	487,264	+2,245.652%
2005-09-21	0.4000	0.4400	0.3500	0.4300	-2.273%	85,709	+2,409.302%
2005-09-20	0.4600	0.4700	0.4300	0.4400	-4.348%	39,206	+2,352.273%
2005-09-19	0.4600	0.4900	0.4600	0.4600	0.000%	5,077	+2,245.652%
2005-09-16	0.4700	0.5000	0.4500	0.4600	-6.122%	77,236	+2,245.652%
2005-09-15	0.4700	0.4900	0.4600	0.4900	+6.522%	23,566	+2,102.041%
2005-09-14	0.4700	0.4900	0.4500	0.4600	-9.804%	38,934	+2,245.652%
2005-09-13	0.4800	0.5100	0.4800	0.5100	+6.250%	15,409	+2,015.686%
2005-09-12	0.4700	0.4900	0.4640	0.4800	+1.480%	28,340	+2,147.917%
2005-09-09	0.5000	0.5000	0.4700	0.4730	+2.826%	7,144	+2,181.184%
2005-09-08	0.4900	0.4900	0.4600	0.4600	-4.167%	12,115	+2,245.652%
2005-09-07	0.4600	0.5000	0.4500	0.4800	+6.667%	31,499	+2,147.917%
2005-09-06	0.5000	0.5200	0.4400	0.4500	-11.765%	99,031	+2,297.778%
2005-09-02	0.5500	0.5500	0.5000	0.5100	-8.929%	39,610	+2,015.686%
2005-09-01	0.5600	0.5600	0.5500	0.5600	-1.754%	8,885	+1,826.786%
2005-08-31	0.5400	0.5900	0.5400	0.5700	0.000%	17,993	+1,792.982%
2005-08-30	0.5400	0.6000	0.5400	0.5700	-1.724%	28,447	+1,792.982%
2005-08-29	0.5700	0.5800	0.5400	0.5800	-4.918%	31,204	+1,760.345%
2005-08-26	0.5500	0.6100	0.5500	0.6100	+3.390%	14,235	+1,668.852%
2005-08-25	0.5700	0.6500	0.5600	0.5900	0.000%	68,617	+1,728.814%
2005-08-24	0.5700	0.6200	0.5700	0.5900	-0.169%	34,650	+1,728.814%
2005-08-23	0.5800	0.6200	0.5800	0.5910	+0.169%	35,977	+1,725.719%
2005-08-22	0.5400	0.6000	0.5400	0.5900	+3.509%	10,310	+1,728.814%
2005-08-19	0.5900	0.6000	0.5500	0.5700	0.000%	29,740	+1,792.982%
2005-08-18	0.5900	0.7000	0.5700	0.5700	+3.636%	56,833	+1,792.982%
2005-08-17	0.6500	0.7000	0.5400	0.5500	-15.385%	80,050	+1,861.818%
2005-08-16	0.5300	0.6500	0.5300	0.6500	+22.642%	127,867	+1,560.000%
2005-08-15	0.5500	0.5800	0.5300	0.5300	-1.852%	29,000	+1,935.849%
2005-08-12	0.5300	0.5800	0.5300	0.5400	-1.818%	32,700	+1,898.148%
2005-08-11	0.5500	0.5840	0.5500	0.5500	-6.780%	14,100	+1,861.818%
2005-08-10	0.5600	0.5900	0.5500	0.5900	+1.724%	19,901	+1,728.814%
2005-08-09	0.5600	0.6100	0.5500	0.5800	+1.754%	21,000	+1,760.345%
2005-08-08	0.6000	0.6000	0.5500	0.5700	+1.786%	28,709	+1,792.982%
2005-08-05	0.5600	0.6100	0.5600	0.5600	-8.197%	35,010	+1,826.786%
2005-08-04	0.6200	0.6200	0.5900	0.6100	0.000%	12,870	+1,668.852%
2005-08-03	0.6200	0.6600	0.5400	0.6100	+3.390%	50,695	+1,668.852%
2005-08-02	0.5800	0.5900	0.5700	0.5900	+3.509%	32,974	+1,728.814%
2005-08-01	0.6100	0.6100	0.5100	0.5700	-9.667%	144,429	+1,792.982%
2005-07-29	0.6300	0.6500	0.6250	0.6310	+0.159%	3,953	+1,609.984%
2005-07-28	0.6400	0.6580	0.6200	0.6300	-1.563%	62,897	+1,612.698%
2005-07-27	0.6100	0.6900	0.6100	0.6400	+4.918%	93,829	+1,585.938%
2005-07-26	0.6300	0.6400	0.6100	0.6100	0.000%	43,183	+1,668.852%
2005-07-25	0.6000	0.6400	0.6000	0.6100	+1.667%	27,860	+1,668.852%
2005-07-22	0.5900	0.6200	0.5900	0.6000	+1.695%	13,450	+1,698.333%
2005-07-21	0.6000	0.6200	0.5900	0.5900	0.000%	19,321	+1,728.814%
2005-07-20	0.6100	0.6100	0.5900	0.5900	0.000%	17,953	+1,728.814%
2005-07-19	0.5900	0.6300	0.5900	0.5900	-1.667%	30,557	+1,728.814%
2005-07-18	0.6000	0.6300	0.5900	0.6000	-1.639%	65,739	+1,698.333%
2005-07-15	0.6200	0.6300	0.6000	0.6100	-1.613%	10,500	+1,668.852%
2005-07-14	0.6400	0.6400	0.6000	0.6200	-1.587%	9,600	+1,640.323%
2005-07-13	0.6400	0.6500	0.6300	0.6300	-1.563%	10,300	+1,612.698%
2005-07-12	0.6400	0.6800	0.6400	0.6400	-3.030%	28,457	+1,585.938%
2005-07-11	0.6400	0.6900	0.6400	0.6600	+3.125%	51,293	+1,534.848%
2005-07-08	0.5600	0.6600	0.5500	0.6400	+14.286%	63,000	+1,585.938%
2005-07-07	0.6000	0.6100	0.5500	0.5600	-6.667%	79,400	+1,826.786%
2005-07-06	0.6200	0.6400	0.6000	0.6000	-1.639%	36,080	+1,698.333%
2005-07-05	0.6700	0.7000	0.5800	0.6100	-10.294%	169,868	+1,668.852%
2005-07-01	0.7100	0.7200	0.6500	0.6800	-2.857%	52,985	+1,486.765%
2005-06-30	0.6100	0.7000	0.6060	0.7000	+18.644%	257,784	+1,441.429%
2005-06-29	0.5600	0.6100	0.5600	0.5900	+1.724%	88,210	+1,728.814%
2005-06-28	0.5800	0.6100	0.5680	0.5800	-1.695%	65,209	+1,760.345%
2005-06-27	0.6060	0.6200	0.5600	0.5900	-4.839%	100,251	+1,728.814%
2005-06-24	0.6300	0.6500	0.6000	0.6200	-1.587%	58,517	+1,640.323%
2005-06-23	0.6000	0.6600	0.5920	0.6300	+5.000%	68,516	+1,612.698%
2005-06-22	0.6000	0.6200	0.5700	0.6000	+1.695%	52,899	+1,698.333%
2005-06-21	0.5400	0.6400	0.5300	0.5900	+9.259%	75,406	+1,728.814%
2005-06-20	0.5400	0.5600	0.5200	0.5400	+3.846%	36,938	+1,898.148%
2005-06-17	0.5500	0.5500	0.4600	0.5200	+10.638%	68,513	+1,975.000%
2005-06-16	0.4400	0.5000	0.4300	0.4700	+4.444%	37,559	+2,195.745%
2005-06-15	0.4200	0.4700	0.4200	0.4500	-4.255%	33,078	+2,297.778%
2005-06-14	0.4740	0.4800	0.4400	0.4700	-5.812%	44,607	+2,195.745%
2005-06-13	0.5000	0.5200	0.4800	0.4990	-0.200%	27,907	+2,062.325%
2005-06-10	0.4800	0.5000	0.4800	0.5000	+1.833%	16,664	+2,058.000%
2005-06-09	0.5200	0.5200	0.4700	0.4910	-5.577%	63,860	+2,097.556%
2005-06-08	0.5400	0.5400	0.4900	0.5200	-3.704%	66,159	+1,975.000%
2005-06-07	0.5600	0.5700	0.5000	0.5400	-6.897%	25,340	+1,898.148%
2005-06-06	0.5800	0.5910	0.5300	0.5800	0.000%	83,855	+1,760.345%
2005-06-03	0.6000	0.6000	0.5700	0.5800	-4.918%	30,590	+1,760.345%
2005-06-02	0.5900	0.6700	0.5800	0.6100	-6.154%	72,028	+1,668.852%
2005-06-01	0.6000	0.6500	0.5700	0.6500	+10.169%	117,560	+1,560.000%
2005-05-31	0.7000	0.7000	0.5700	0.5900	-17.483%	125,934	+1,728.814%
2005-05-27	0.7700	0.8200	0.3800	0.7150	-8.333%	616,144	+1,409.091%
2005-05-26	0.7400	0.8000	0.7400	0.7800	+4.000%	363,165	+1,283.333%
2005-05-25	0.8000	0.8000	0.7300	0.7500	-1.316%	54,733	+1,338.667%
2005-05-24	0.7300	0.7800	0.7100	0.7600	-2.564%	58,550	+1,319.737%
2005-05-23	0.7600	0.7800	0.7400	0.7800	+5.405%	92,102	+1,283.333%
2005-05-20	0.8200	0.8200	0.7200	0.7400	-2.632%	199,555	+1,358.108%
2005-05-19	0.6900	0.7800	0.6500	0.7600	+13.433%	295,321	+1,319.737%
2005-05-18	0.6000	0.6800	0.6000	0.6700	+9.836%	81,262	+1,510.448%
2005-05-17	0.6100	0.6300	0.5000	0.6100	+5.172%	197,392	+1,668.852%
2005-05-16	0.5100	0.5900	0.5000	0.5800	+13.725%	180,084	+1,760.345%
2005-05-13	0.4300	0.5100	0.4300	0.5100	+6.250%	238,379	+2,015.686%
2005-05-12	0.4540	0.5200	0.4500	0.4800	+2.128%	111,116	+2,147.917%
2005-05-11	0.4600	0.4800	0.4300	0.4700	-2.083%	46,760	+2,195.745%
2005-05-10	0.4900	0.5000	0.4600	0.4800	-2.041%	115,347	+2,147.917%
2005-05-09	0.4000	0.4900	0.4000	0.4900	+22.500%	230,004	+2,102.041%
2005-05-06	0.3800	0.4200	0.3700	0.4000	+5.263%	76,671	+2,597.500%
2005-05-05	0.3600	0.3800	0.3600	0.3800	+2.703%	3,750	+2,739.474%
2005-05-04	0.3700	0.3800	0.3600	0.3700	0.000%	68,981	+2,816.216%
2005-05-03	0.3700	0.3800	0.3450	0.3700	+2.778%	156,562	+2,816.216%
2005-05-02	0.3500	0.3700	0.3300	0.3600	+2.857%	75,063	+2,897.222%
2005-04-29	0.3700	0.3700	0.3300	0.3500	+2.941%	24,870	+2,982.857%
2005-04-28	0.3500	0.3600	0.3300	0.3400	-9.333%	113,618	+3,073.529%
2005-04-27	0.3800	0.3900	0.3600	0.3750	-6.250%	81,530	+2,777.333%
2005-04-26	0.4100	0.4120	0.3300	0.4000	-6.977%	66,850	+2,597.500%
2005-04-25	0.4200	0.4500	0.4100	0.4300	-6.522%	100,523	+2,409.302%
2005-04-22	0.4500	0.4700	0.4200	0.4600	-2.128%	452,525	+2,245.652%
2005-04-21	0.4600	0.4700	0.4300	0.4700	-2.083%	73,200	+2,195.745%
2005-04-20	0.4500	0.4800	0.4300	0.4800	+9.091%	80,230	+2,147.917%
2005-04-19	0.4900	0.5000	0.4200	0.4400	-12.000%	93,485	+2,352.273%
2005-04-18	0.4700	0.5000	0.4500	0.5000	+2.041%	52,200	+2,058.000%
2005-04-15	0.5200	0.5200	0.4700	0.4900	-7.547%	33,615	+2,102.041%
2005-04-14	0.5300	0.5400	0.4800	0.5300	0.000%	187,704	+1,935.849%
2005-04-13	0.5700	0.5800	0.5100	0.5300	-7.018%	233,970	+1,935.849%

.dark-mode .KJBtBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KJBtBV{ color: #333333; background-color: white; border: 2px solid #333333; }ACTTAct II Global Acquisition Corp. Class Astock NASDAQ

ACTT
Act II Global Acquisition Corp. Class A
stock NASDAQ