Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acquired Sales Corp (OP: AQSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2021 3.940 3.940 3.940 0 +0.19(+5.07%)
Sep 09, 2021 4.000 4.050 3.750 3.750 7,970 -0.36(-8.76%)
Sep 08, 2021 3.850 4.240 3.800 4.110 1,346 +0.10(+2.49%)
Sep 03, 2021 4.010 4.010 4.010 14 -0.19(-4.52%)
Sep 02, 2021 4.360 4.400 4.120 4.200 2,148 -0.24(-5.41%)
Sep 01, 2021 3.860 4.440 3.850 4.440 898 +0.59(+15.32%)
Aug 31, 2021 3.860 3.860 3.850 3.850 624 -0.65(-14.44%)
Aug 30, 2021 3.850 4.500 3.850 4.500 924 +0.70(+18.42%)
Aug 27, 2021 4.000 4.000 3.800 3.800 870 -0.20(-5.00%)
Aug 26, 2021 4.010 4.010 4.000 4.000 689 -0.49(-10.91%)
Aug 25, 2021 4.480 4.490 4.100 4.490 1,035 +0.04(+0.90%)
Aug 24, 2021 3.990 4.450 3.990 4.450 1,931 +0.05(+1.14%)
Aug 23, 2021 4.010 4.400 4.000 4.400 812 +0.21(+5.01%)
Aug 20, 2021 4.000 4.190 4.000 4.190 3,093 -0.16(-3.68%)
Aug 19, 2021 3.310 4.400 2.550 4.350 3,558 +0.00(+0.00%)
Aug 18, 2021 3.750 4.350 3.520 4.350 770 -0.15(-3.33%)
Aug 17, 2021 4.250 4.500 4.210 4.500 3,617 +0.25(+5.88%)
Aug 16, 2021 4.100 4.250 3.720 4.250 2,663 +0.53(+14.25%)
Aug 13, 2021 3.760 3.760 3.720 3.720 519 -0.03(-0.80%)
Aug 11, 2021 3.750 3.750 3.750 50 +0.03(+0.81%)
Aug 09, 2021 3.720 3.720 3.720 21 -0.03(-0.80%)
Aug 03, 2021 3.750 3.750 3.750 0 -0.55(-12.79%)
Aug 02, 2021 4.000 4.300 4.000 4.300 485 -0.20(-4.44%)
Jul 30, 2021 3.520 4.500 3.520 4.500 758 +0.25(+5.88%)
Jul 29, 2021 4.000 4.250 4.000 4.250 7,464 +0.26(+6.52%)
Jul 28, 2021 4.250 4.250 3.990 3.990 1,300 -0.18(-4.32%)
Jul 27, 2021 4.020 4.200 4.020 4.170 1,505 +0.07(+1.71%)
Jul 26, 2021 4.050 4.100 4.050 4.100 470 +0.10(+2.50%)
Jul 23, 2021 4.000 4.000 4.000 4.000 100 +0.05(+1.27%)
Jul 21, 2021 3.950 3.950 3.950 50 +0.05(+1.28%)
Jul 19, 2021 3.900 3.900 3.900 95 -0.20(-4.88%)
Jul 16, 2021 3.650 4.100 3.650 4.100 489 +0.05(+1.23%)
Jul 15, 2021 4.100 4.100 4.050 4.050 506 +0.05(+1.25%)
Jul 14, 2021 4.200 4.200 4.000 4.000 1,619 -0.11(-2.68%)
Jul 13, 2021 4.200 4.200 3.810 4.110 1,327 +0.06(+1.48%)
Jul 12, 2021 4.050 4.050 4.050 4.050 396 +0.00(+0.00%)
Jul 09, 2021 4.300 4.300 4.050 4.050 512 -0.25(-5.81%)
Jul 08, 2021 4.050 4.300 4.050 4.300 1,000 +0.42(+10.97%)
Jul 06, 2021 3.875 3.875 3.875 77 +0.12(+3.33%)
Jul 02, 2021 4.000 4.000 3.720 3.750 1,433 -0.30(-7.41%)
Jul 01, 2021 4.100 4.100 4.000 4.050 806 -0.05(-1.22%)
Jun 30, 2021 4.100 4.100 4.100 4.100 140 -0.05(-1.20%)
Jun 29, 2021 4.350 4.350 4.150 4.150 885 +0.13(+3.23%)
Jun 28, 2021 4.030 4.030 4.000 4.020 2,774 +0.01(+0.25%)
Jun 25, 2021 4.010 4.200 4.010 4.010 1,959 +0.01(+0.25%)
Jun 24, 2021 4.000 4.150 4.000 4.000 1,631 -0.10(-2.44%)
Jun 23, 2021 4.000 4.100 3.990 4.100 5,447 +0.05(+1.23%)
Jun 22, 2021 4.505 4.505 4.050 4.050 2,801 -0.45(-10.00%)
Jun 21, 2021 4.500 4.500 4.130 4.500 2,267 +0.00(+0.00%)
Jun 18, 2021 4.200 4.500 3.885 4.500 3,043 +0.30(+7.14%)
Jun 17, 2021 6.000 6.000 4.200 4.200 6,673 -1.80(-30.00%)
Jun 16, 2021 3.340 6.000 3.340 6.000 32,421 +2.76(+85.19%)
Jun 15, 2021 3.150 3.240 3.100 3.240 1,969 +0.09(+2.86%)
Jun 14, 2021 3.800 3.800 3.150 3.150 1,090 -0.60(-16.00%)
Jun 11, 2021 3.750 3.750 3.750 3.750 10,087 +0.05(+1.35%)
Jun 10, 2021 3.750 3.750 3.700 3.700 5,705 -0.02(-0.54%)
Jun 09, 2021 3.500 3.735 3.500 3.720 2,806 -0.17(-4.49%)
Jun 08, 2021 3.880 4.950 3.500 3.895 5,397 +0.33(+9.10%)
Jun 07, 2021 3.879 3.879 3.500 3.570 3,134 -0.22(-5.80%)
Jun 04, 2021 3.750 3.790 3.750 3.790 1,277 -0.21(-5.25%)
Jun 03, 2021 4.350 4.350 4.000 4.000 2,605 -0.35(-8.05%)
Jun 02, 2021 4.050 4.420 4.050 4.350 3,280 +0.00(+0.00%)
Jun 01, 2021 4.500 4.500 4.350 4.350 368 -0.14(-3.12%)
May 28, 2021 4.500 4.500 4.360 4.490 1,461 +0.24(+5.65%)
May 27, 2021 4.250 4.250 4.250 4.250 398 -0.16(-3.68%)
May 26, 2021 4.290 4.412 3.510 4.412 2,963 -0.09(-1.94%)
May 25, 2021 4.500 4.500 4.500 4.500 821 +0.00(+0.00%)
May 24, 2021 4.980 4.980 4.350 4.500 2,801 -0.48(-9.64%)
May 21, 2021 4.600 4.980 4.600 4.980 2,592 +0.43(+9.45%)
May 20, 2021 4.500 4.550 4.500 4.550 576 +0.25(+5.81%)
May 19, 2021 4.300 4.300 4.290 4.300 449 +0.00(+0.00%)
May 18, 2021 4.300 4.300 4.280 4.300 1,090 +0.40(+10.26%)
May 17, 2021 3.810 3.940 3.700 3.900 4,343 -0.04(-1.02%)
May 14, 2021 4.430 4.480 3.940 3.940 2,548 -0.21(-5.06%)
May 13, 2021 4.990 4.990 4.100 4.150 1,828 -0.85(-17.00%)
May 12, 2021 5.050 5.050 4.750 5.000 1,837 -0.25(-4.76%)
May 11, 2021 5.050 5.250 5.050 5.250 1,239 -0.74(-12.35%)
May 07, 2021 5.990 5.990 5.990 73 +0.93(+18.38%)
May 06, 2021 5.060 5.060 5.050 5.060 1,352 -0.94(-15.67%)
May 05, 2021 5.010 6.000 5.010 6.000 729 +0.00(+0.00%)
May 04, 2021 6.000 6.000 5.500 6.000 424 +0.50(+9.09%)
May 03, 2021 5.500 5.500 5.500 72 +0.00(+0.00%)
Apr 30, 2021 6.100 6.100 5.000 5.500 2,400 -1.05(-16.09%)
Apr 29, 2021 6.550 6.555 6.550 6.555 1,299 +0.42(+6.93%)
Apr 28, 2021 6.600 6.600 6.000 6.130 894 -0.47(-7.12%)
Apr 27, 2021 6.600 6.600 6.600 109 +0.00(+0.00%)
Apr 26, 2021 6.600 6.600 6.600 6.600 1,051 +0.93(+16.40%)
Apr 23, 2021 6.520 6.520 5.670 5.670 3,263 -0.87(-13.30%)
Apr 22, 2021 7.000 7.000 6.540 6.540 839 +0.54(+9.00%)
Apr 21, 2021 6.010 6.010 6.000 6.000 619 +0.00(+0.00%)
Apr 20, 2021 6.100 6.100 6.000 6.000 947 -0.02(-0.33%)
Apr 19, 2021 6.010 7.740 6.010 6.020 1,719 -1.88(-23.80%)
Apr 16, 2021 7.800 7.900 7.800 7.900 900 +0.10(+1.28%)
Apr 15, 2021 5.500 7.800 5.500 7.800 1,161 +0.11(+1.43%)
Apr 14, 2021 7.690 7.690 7.690 7.690 231 -0.31(-3.87%)
Apr 13, 2021 8.000 8.000 8.000 8.000 328 +0.18(+2.37%)
Apr 12, 2021 7.940 8.000 7.815 7.815 4,525 +0.12(+1.49%)
Apr 09, 2021 7.700 7.700 7.700 47 +0.00(+0.00%)
Apr 08, 2021 7.950 7.950 5.550 7.700 2,496 +0.00(+0.00%)
Apr 07, 2021 7.500 7.700 5.000 7.700 4,522 -0.24(-3.02%)
Apr 06, 2021 7.650 7.940 7.500 7.940 543 -0.01(-0.13%)
Apr 05, 2021 7.990 7.990 7.950 7.950 638 +0.20(+2.58%)
Apr 01, 2021 7.550 8.000 7.550 7.750 1,700 +0.25(+3.33%)
Mar 31, 2021 7.300 7.600 7.300 7.500 909 +1.45(+23.97%)
Mar 30, 2021 6.500 7.800 6.050 6.050 1,222 -1.85(-23.42%)
Mar 29, 2021 7.900 7.900 7.900 7.900 199 +0.00(+0.00%)
Mar 26, 2021 7.000 7.900 6.000 7.900 3,800 +0.00(+0.00%)
Mar 25, 2021 7.700 7.900 7.675 7.900 415 -0.10(-1.25%)
Mar 24, 2021 8.000 8.250 7.000 8.000 3,627 +0.00(+0.00%)
Mar 23, 2021 8.000 8.000 8.000 8.000 229 -0.24(-2.91%)
Mar 22, 2021 8.250 8.250 7.000 8.240 1,874 +0.84(+11.35%)
Mar 19, 2021 7.400 7.400 7.400 7.400 100 -0.85(-10.30%)
Mar 18, 2021 7.450 8.250 6.000 8.250 1,876 +0.00(+0.00%)
Mar 17, 2021 7.000 8.250 7.000 8.250 937 +0.00(+0.00%)
Mar 16, 2021 8.490 8.500 8.000 8.250 1,938 +0.25(+3.12%)
Mar 15, 2021 8.990 8.990 8.000 8.000 479 +0.99(+14.12%)
Mar 12, 2021 8.790 9.100 7.000 7.010 2,500 -1.49(-17.53%)
Mar 11, 2021 7.760 8.530 7.760 8.500 1,193 +0.73(+9.40%)
Mar 10, 2021 6.050 8.510 6.050 7.770 3,983 +1.27(+19.54%)
Mar 09, 2021 6.250 6.500 5.230 6.500 6,081 -0.80(-10.96%)
Mar 08, 2021 8.200 9.400 6.590 7.300 4,138 -0.70(-8.75%)
Mar 05, 2021 7.150 8.000 6.590 8.000 2,400 +1.00(+14.29%)
Mar 04, 2021 7.630 9.750 6.550 7.000 6,444 -2.50(-26.32%)
Mar 03, 2021 9.690 10.67 9.000 9.500 6,118 -0.10(-1.04%)
Mar 02, 2021 7.750 11.00 7.250 9.600 17,842 +1.90(+24.68%)
Mar 01, 2021 7.110 8.230 6.750 7.700 16,393 +1.20(+18.46%)
Feb 26, 2021 6.450 6.780 5.950 6.500 3,400 +0.25(+4.00%)
Feb 25, 2021 6.250 6.770 3.250 6.250 8,165 +1.00(+19.05%)
Feb 24, 2021 5.690 6.250 2.030 5.250 1,784 -0.41(-7.16%)
Feb 23, 2021 5.440 5.710 3.900 5.655 1,934 -0.04(-0.79%)
Feb 22, 2021 5.300 5.750 3.900 5.700 3,819 -0.30(-5.00%)
Feb 19, 2021 6.780 6.780 6.000 6.000 2,200 -0.74(-10.98%)
Feb 18, 2021 6.240 6.740 6.240 6.740 2,167 +0.56(+9.06%)
Feb 17, 2021 5.650 6.180 5.650 6.180 813 +0.43(+7.48%)
Feb 16, 2021 5.950 5.950 5.250 5.750 2,419 -0.25(-4.17%)
Feb 12, 2021 6.000 6.000 6.000 152 +0.00(+0.00%)
Feb 11, 2021 7.000 7.000 6.000 6.000 6,292 -0.12(-1.96%)
Feb 10, 2021 4.660 6.120 4.660 6.120 10,315 +1.42(+30.21%)
Feb 09, 2021 4.700 4.700 4.700 4.700 304 +0.00(+0.00%)
Feb 08, 2021 4.600 4.700 3.960 4.700 1,780 +0.05(+1.08%)
Feb 05, 2021 4.500 4.780 4.310 4.650 2,700 +0.30(+6.90%)
Feb 04, 2021 4.370 4.500 3.750 4.350 2,293 +0.35(+8.75%)
Feb 03, 2021 4.000 4.000 4.000 350 +0.00(+0.00%)
Feb 02, 2021 4.100 4.100 3.750 4.000 1,819 +0.00(+0.00%)
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.