Quantcast
ACER

Historical Stock Prices

$18.97
*  
0.85
4.29%
Get ACER Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading ACER now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 19.75 19.8524 18.89 18.97 11,330
05/17/2018 19.25 19.82 18.4033 19.82 14,123
05/16/2018 18.4444 19.4713 18.4444 19.25 4,932
05/15/2018 18.17 18.29 18.051 18.26 4,210
05/14/2018 18.21 18.56 18.1 18.38 6,814
05/11/2018 18.6 18.7 18.3108 18.33 6,390
05/10/2018 18.75 18.75 18.355 18.71 6,532
05/09/2018 18.99 18.99 18.44 18.89 9,935
05/08/2018 19.08 19.44 18.94 18.94 6,311
05/07/2018 18.75 19.5817 18.65 19.03 10,311
05/04/2018 18.273 19.02 18.21 18.65 7,889
05/03/2018 18.8 19.41 18.05 18.9 6,447
05/02/2018 19.11 19.31 18.37 18.9 13,801
05/01/2018 19.99 19.99 18.801 18.93 11,098
04/30/2018 19 20.5 17.95 20.5 21,254
04/27/2018 19.78 20.25 19 19 20,218
04/26/2018 19.14 19.78 18.7608 19.77 23,667
04/25/2018 18.85 19.415 18.75 18.9 9,633
04/24/2018 18.92 19.9375 18.85 18.99 20,934
04/23/2018 18.59 20.4 18.59 19.21 11,080
04/20/2018 18.7 19.25 18.5 18.75 10,665
04/19/2018 18.995 18.995 18.68 18.94 3,417
04/18/2018 19.02 19.7177 18.538 19.06 7,766
04/17/2018 19.1 19.4 18.64 19 15,732
04/16/2018 19.48 20.11 17.52 19.49 8,975
04/13/2018 18.87 20.65 17.51 19.27 34,662
04/12/2018 19.05 19.285 17.75 17.75 22,219
04/11/2018 18.4 19.42 18.4 19.01 1,464
04/10/2018 19.22 19.43 18.565 19.43 6,124
04/09/2018 19 19.46 18.74 19.12 8,174
04/06/2018 18.71 19.23 18.71 19.04 20,247
04/05/2018 18.56 19.2 18.43 18.43 6,550
04/04/2018 18.146 19.83 18 18.39 4,975
04/03/2018 18.5 19.23 18.26 18.56 6,302
04/02/2018 19.03 19.03 17.5 18.5 7,505
03/29/2018 17.8 19.31 17.355 19.27 21,669
03/28/2018 18.52 18.69 17.72 17.72 13,290
03/27/2018 19.02 19.5 18.52 18.52 20,414
03/26/2018 19.21 19.44 18 19.1499 15,440
03/23/2018 19.12 19.25 18.2 19 8,968
03/22/2018 19.84 20.65 18 19.47 10,470
03/21/2018 20.09 20.61 19.225 20 15,387
03/20/2018 19.29 20.49 18.62 20.22 19,007
03/19/2018 19.71 19.71 18.03 19.49 18,614
03/16/2018 19.415 20.68 19.28 19.79 49,443
03/15/2018 18.7 19.6 18.7 19.11 49,884
03/14/2018 18.5347 19.5999 18.5347 19.11 10,688
03/13/2018 18.4 19.28 18.201 19.15 29,446
03/12/2018 18.83 19.27 18.0077 18.16 56,093
03/09/2018 18.5 19.49 18 19.46 46,237
03/08/2018 17.61 18.56 17.61 18.4 29,263
03/07/2018 18 18.15 17.61 17.61 7,621
03/06/2018 17.51 18.1 17.51 17.82 6,453
03/05/2018 18 18 17.38 17.58 9,752
03/02/2018 17.37 18.65 17.1 18 19,315
03/01/2018 17.515 17.73 17.294 17.32 1,974
02/28/2018 18.1 18.23 17.5 17.89 33,589
02/27/2018 18.4 19.5 17.8101 18 25,966
02/26/2018 17.64 18.36 17.64 18.36 28,778
02/23/2018 17.81 18.1496 17.28 17.28 23,188
02/22/2018 18.99 18.99 18.03 18.1575 8,272
02/21/2018 18.3502 18.9045 18.32 18.64 2,330
02/20/2018 16.89 19.319 16.8482 18.12 37,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio