ACCESS Newswire Inc. ACCS
AMEX · United States · Technology Services
$4.720.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.72 | -0.11% | $4.73 | $4.73 | $4.72 | 1.57K |
| 2026-09-30 | $4.72 | -1.67% | $4.73 | $4.79 | $4.72 | 8.60K |
| 2026-09-29 | $4.80 | +2.13% | $4.72 | $4.80 | $4.72 | 3.10K |
| 2026-09-28 | $4.70 | -1.88% | $4.75 | $4.79 | $4.70 | 9.10K |
| 2026-09-25 | $4.79 | +0.63% | $4.90 | $4.90 | $4.78 | 2.70K |
| 2026-09-24 | $4.76 | -1.86% | $4.88 | $4.89 | $4.76 | 4.10K |
| 2026-09-23 | $4.85 | -1.62% | $4.93 | $4.93 | $4.84 | 4.70K |
| 2026-09-22 | $4.93 | -1.60% | $4.95 | $5.00 | $4.93 | 8.80K |
| 2026-09-21 | $5.01 | -4.21% | $5.09 | $5.09 | $4.94 | 4.70K |
| 2026-09-18 | $5.23 | +3.77% | $4.97 | $5.23 | $4.88 | 6.80K |
| 2026-09-17 | $5.04 | +4.35% | $4.87 | $5.04 | $4.87 | 30.40K |
| 2026-09-16 | $4.83 | -3.01% | $4.97 | $4.97 | $4.82 | 65.50K |
| 2026-09-15 | $4.98 | +3.32% | $4.84 | $4.98 | $4.77 | 26.10K |
| 2026-09-14 | $4.82 | -7.31% | $5.06 | $5.17 | $4.82 | 43.80K |
| 2026-09-11 | $5.20 | +3.59% | $4.89 | $5.20 | $4.88 | 45.10K |
| 2026-09-10 | $5.02 | 0.00% | $4.93 | $5.13 | $4.93 | 24.40K |
| 2026-09-09 | $5.02 | +0.60% | $5.00 | $5.12 | $4.95 | 153.60K |
| 2026-09-08 | $4.99 | -6.38% | $5.21 | $5.26 | $4.91 | 9.70K |
| 2026-09-04 | $5.33 | -0.37% | $5.22 | $5.40 | $5.11 | 7.10K |
| 2026-09-03 | $5.35 | +1.13% | $5.14 | $5.45 | $5.14 | 2.60K |
| 2026-09-02 | $5.29 | +0.38% | $5.27 | $5.49 | $5.11 | 23.20K |
| 2026-09-01 | $5.27 | -3.30% | $5.47 | $5.47 | $5.22 | 12.60K |
| 2026-08-31 | $5.45 | -4.55% | $5.68 | $5.73 | $5.45 | 20.80K |
| 2026-08-28 | $5.71 | +5.35% | $5.35 | $5.83 | $5.35 | 13.30K |
| 2026-08-27 | $5.42 | +4.43% | $5.09 | $5.68 | $5.09 | 21.80K |
| 2026-08-26 | $5.19 | +1.17% | $5.09 | $5.19 | $5.08 | 17.50K |
| 2026-08-25 | $5.13 | +3.64% | $4.97 | $5.22 | $4.90 | 21.40K |
| 2026-08-24 | $4.95 | -0.20% | $4.99 | $5.19 | $4.90 | 67.30K |
| 2026-08-21 | $4.96 | +0.20% | $4.98 | $5.08 | $4.90 | 33.50K |
| 2026-08-20 | $4.95 | 0.00% | $4.90 | $5.28 | $4.90 | 10.50K |
| 2026-08-19 | $4.95 | +0.20% | $5.10 | $5.33 | $4.85 | 37.10K |
| 2026-08-18 | $4.94 | -3.14% | $5.19 | $5.50 | $4.94 | 36.90K |
| 2026-08-17 | $5.10 | +2.62% | $5.17 | $5.96 | $5.03 | 56.00K |
| 2026-08-14 | $4.97 | +2.47% | $4.88 | $5.16 | $4.74 | 30.10K |
| 2026-08-13 | $4.85 | -6.73% | $5.22 | $5.25 | $4.82 | 62.80K |
| 2026-08-12 | $5.20 | -3.17% | $5.40 | $5.58 | $5.05 | 35.40K |
| 2026-08-11 | $5.37 | -17.38% | $6.83 | $6.85 | $4.91 | 110.10K |
| 2026-08-10 | $6.50 | -3.99% | $6.52 | $6.75 | $6.50 | 7.70K |
| 2026-08-07 | $6.77 | +0.59% | $6.80 | $6.88 | $6.57 | 4.20K |
| 2026-08-06 | $6.73 | -2.18% | $6.95 | $7.19 | $6.56 | 13.40K |
| 2026-08-05 | $6.88 | +3.46% | $6.92 | $6.92 | $6.60 | 5.30K |
| 2026-08-04 | $6.65 | +0.15% | $6.74 | $6.85 | $6.60 | 10.50K |
| 2026-08-03 | $6.64 | +0.76% | $6.75 | $6.92 | $6.50 | 20.10K |
| 2026-07-31 | $6.59 | -2.95% | $7.25 | $7.25 | $6.50 | 16.00K |
| 2026-07-30 | $6.79 | -0.15% | $6.51 | $7.10 | $6.49 | 18.40K |
| 2026-07-29 | $6.80 | -9.21% | $7.02 | $7.04 | $6.60 | 23.80K |
| 2026-07-28 | $7.49 | +9.02% | $6.88 | $7.50 | $6.67 | 15.00K |
| 2026-07-27 | $6.87 | +4.41% | $5.89 | $7.39 | $5.89 | 19.00K |
| 2026-07-24 | $6.58 | +1.23% | $6.50 | $6.59 | $6.38 | 6.30K |
| 2026-07-23 | $6.50 | -1.52% | $6.55 | $6.81 | $6.50 | 7.00K |
| 2026-07-22 | $6.60 | -0.60% | $6.72 | $6.83 | $6.50 | 9.50K |
| 2026-07-21 | $6.64 | +4.57% | $6.35 | $6.64 | $6.35 | 12.20K |
| 2026-07-20 | $6.35 | -3.20% | $6.44 | $7.08 | $6.30 | 10.60K |
| 2026-07-17 | $6.56 | -5.48% | $7.11 | $7.11 | $6.35 | 9.00K |
| 2026-07-16 | $6.94 | -4.93% | $7.29 | $7.33 | $6.90 | 12.40K |
| 2026-07-15 | $7.30 | +5.49% | $7.04 | $7.37 | $7.04 | 23.40K |
| 2026-07-14 | $6.92 | +1.02% | $6.88 | $6.99 | $6.88 | 4.60K |
| 2026-07-13 | $6.85 | -3.66% | $7.13 | $7.18 | $6.85 | 18.90K |
| 2026-07-10 | $7.11 | -0.28% | $7.07 | $7.25 | $6.91 | 17.30K |
| 2026-07-09 | $7.13 | -0.83% | $7.02 | $7.13 | $7.02 | 17.30K |
| 2026-07-08 | $7.19 | +0.14% | $7.25 | $7.34 | $7.07 | 23.60K |
| 2026-07-07 | $7.18 | +2.13% | $7.17 | $7.26 | $7.11 | 9.40K |
| 2026-07-06 | $7.03 | +2.03% | $6.90 | $7.20 | $6.89 | 27.60K |
| 2026-07-02 | $6.89 | +2.84% | $6.70 | $6.90 | $6.70 | 8.80K |
| 2026-07-01 | $6.70 | +3.08% | $6.69 | $6.81 | $6.56 | 15.50K |
| 2026-06-30 | $6.50 | -2.69% | $6.71 | $6.71 | $6.50 | 15.60K |
| 2026-06-29 | $6.68 | -2.34% | $6.77 | $6.85 | $6.37 | 15.00K |
| 2026-06-26 | $6.84 | +5.23% | $6.85 | $6.85 | $6.54 | 18.10K |
| 2026-06-25 | $6.50 | -2.99% | $6.49 | $6.76 | $6.47 | 10.20K |
| 2026-06-24 | $6.70 | +1.21% | $6.40 | $6.81 | $6.40 | 31.30K |
| 2026-06-23 | $6.62 | +8.70% | $5.98 | $6.79 | $5.98 | 32.50K |
| 2026-06-22 | $6.09 | +5.00% | $5.80 | $6.15 | $5.80 | 17.20K |
| 2026-06-18 | $5.80 | -6.45% | $6.20 | $6.36 | $5.80 | 79.90K |
| 2026-06-17 | $6.20 | +4.91% | $6.17 | $6.29 | $6.06 | 27.40K |
| 2026-06-16 | $5.91 | -1.66% | $6.00 | $6.33 | $5.91 | 19.20K |
| 2026-06-15 | $6.01 | -5.65% | $6.22 | $6.32 | $5.91 | 14.50K |
| 2026-06-12 | $6.37 | -0.62% | $6.37 | $6.37 | $6.37 | 2.50K |
| 2026-06-11 | $6.41 | +3.39% | $6.16 | $6.47 | $6.00 | 13.20K |
| 2026-06-10 | $6.20 | +2.65% | $6.02 | $6.26 | $6.02 | 13.80K |
| 2026-06-09 | $6.04 | +2.90% | $6.09 | $6.09 | $6.02 | 2.50K |
| 2026-06-08 | $5.87 | -2.65% | $6.03 | $6.13 | $5.82 | 18.90K |
| 2026-06-05 | $6.03 | -4.13% | $6.04 | $6.27 | $5.89 | 18.40K |
| 2026-06-04 | $6.29 | +1.45% | $6.22 | $6.29 | $6.12 | 4.60K |
| 2026-06-03 | $6.20 | +0.65% | $6.19 | $6.48 | $6.00 | 20.20K |
| 2026-06-02 | $6.16 | -1.28% | $6.08 | $6.26 | $6.01 | 5.30K |
| 2026-06-01 | $6.24 | -3.41% | $6.55 | $6.60 | $6.05 | 14.30K |
| 2026-05-29 | $6.46 | +2.22% | $6.62 | $6.62 | $6.00 | 16.60K |
| 2026-05-28 | $6.32 | -1.86% | $6.62 | $6.62 | $6.06 | 12.00K |
| 2026-05-27 | $6.44 | +4.72% | $6.20 | $6.62 | $6.02 | 26.10K |
| 2026-05-26 | $6.15 | -5.09% | $6.29 | $6.38 | $5.99 | 23.40K |