ACCS - ACCESS Newswire Inc.
8.9
-0.080 -0.899%
Share volume: 4,234
Last Updated: 05-09-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$8.98
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.26 | $9.26 | $9.26 | $9.26 | $8.90 | $8.90 | $8.90 | $8.90 | 4,234 | $4,234.00 |
| 05-08-2025 | $9.10 | $9.10 | $9.50 | $9.50 | $8.89 | $8.89 | $8.98 | $8.98 | 22,571 | $22,571.00 |
| 05-07-2025 | $8.67 | $8.67 | $9.29 | $9.29 | $8.52 | $8.52 | $9.07 | $9.07 | 25,280 | $25,280.00 |
| 05-06-2025 | $8.50 | $8.50 | $8.74 | $8.74 | $8.47 | $8.47 | $8.74 | $8.74 | 6,446 | $6,446.00 |
| 05-05-2025 | $8.70 | $8.70 | $8.70 | $8.70 | $8.40 | $8.40 | $8.50 | $8.50 | 8,945 | $8,945.00 |
| 05-02-2025 | $8.35 | $8.35 | $8.50 | $8.50 | $8.35 | $8.35 | $8.39 | $8.39 | 1,932 | $1,932.00 |
| 05-01-2025 | $8.34 | $8.34 | $8.35 | $8.35 | $8.34 | $8.34 | $8.35 | $8.35 | 1,740 | $1,740.00 |
| 04-30-2025 | $8.36 | $8.36 | $8.36 | $8.36 | $8.15 | $8.15 | $8.15 | $8.15 | 3,848 | $3,848.00 |
| 04-29-2025 | $8.51 | $8.51 | $8.69 | $8.69 | $8.49 | $8.49 | $8.50 | $8.50 | 2,994 | $2,994.00 |
| 04-28-2025 | $8.22 | $8.22 | $8.77 | $8.77 | $8.22 | $8.22 | $8.77 | $8.77 | 8,936 | $8,936.00 |
