Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.57	37.32	36.13	37.32	11,185	+0.98(+2.69%)
Nov 29, 2022	36.30	36.84	36.30	36.34	5,164	-0.04(-0.10%)
Nov 28, 2022	36.50	36.50	36.38	36.38	3,525	+0.08(+0.21%)
Nov 25, 2022	36.31	36.31	36.31	36.31	1,968	-0.40(-1.08%)
Nov 23, 2022	36.36	36.90	36.36	36.70	23,431	-0.54(-1.44%)
Nov 22, 2022	36.44	37.24	36.40	37.24	10,285	+0.60(+1.65%)
Nov 21, 2022	36.63	36.82	36.43	36.64	7,778	-0.41(-1.09%)
Nov 18, 2022	36.98	37.05	36.36	37.04	12,107	+0.77(+2.13%)
Nov 17, 2022	35.83	36.30	35.80	36.27	15,741	+0.10(+0.29%)
Nov 16, 2022	36.26	36.61	36.17	36.17	5,929	+0.11(+0.31%)
Nov 15, 2022	36.01	37.09	35.94	36.05	6,720	-0.29(-0.80%)
Nov 14, 2022	36.76	36.77	35.84	36.34	16,362	-0.90(-2.40%)
Nov 11, 2022	37.18	37.77	36.67	37.24	13,771	-0.17(-0.45%)
Nov 10, 2022	35.35	37.41	35.03	37.41	26,744	+2.19(+6.21%)
Nov 09, 2022	34.73	35.22	34.36	35.22	6,027	+0.25(+0.70%)
Nov 08, 2022	34.46	35.02	34.46	34.98	16,451	+0.33(+0.95%)
Nov 07, 2022	34.73	34.73	34.11	34.65	7,275	-0.08(-0.24%)
Nov 04, 2022	33.76	34.73	33.74	34.73	24,410	+1.61(+4.87%)
Nov 03, 2022	33.27	33.47	33.12	33.12	8,929	-0.25(-0.76%)
Nov 02, 2022	33.44	34.21	33.37	33.37	16,486	-0.59(-1.75%)
Nov 01, 2022	33.67	34.63	33.67	33.97	5,728	-0.53(-1.53%)
Oct 31, 2022	33.93	34.65	33.70	34.50	9,679	+0.79(+2.35%)
Oct 28, 2022	32.53	33.98	31.60	33.70	34,019	-0.36(-1.05%)
Oct 27, 2022	33.94	34.68	33.38	34.06	15,099	+0.46(+1.37%)
Oct 26, 2022	32.97	34.20	31.49	33.60	12,457	+0.79(+2.41%)
Oct 25, 2022	32.25	32.81	31.58	32.81	27,422	+0.57(+1.75%)
Oct 24, 2022	31.23	32.24	30.69	32.24	8,526	+1.00(+3.20%)
Oct 21, 2022	30.63	31.25	30.49	31.24	13,492	+0.70(+2.28%)
Oct 20, 2022	30.21	30.79	30.07	30.55	10,579	+0.25(+0.84%)
Oct 19, 2022	30.18	30.29	29.10	30.29	9,788	-0.24(-0.77%)
Oct 18, 2022	30.34	30.67	29.86	30.53	7,878	+0.36(+1.19%)
Oct 17, 2022	29.71	30.55	29.66	30.17	15,620	+0.29(+0.98%)
Oct 14, 2022	30.34	30.34	29.70	29.88	7,638	-0.49(-1.61%)
Oct 13, 2022	28.43	30.90	28.43	30.37	15,185	+1.45(+5.02%)
Oct 12, 2022	28.50	28.92	28.19	28.92	5,324	+0.41(+1.46%)
Oct 11, 2022	27.98	28.51	27.65	28.50	8,178	+0.67(+2.41%)
Oct 10, 2022	27.65	28.51	27.65	27.83	13,326	+0.03(+0.10%)
Oct 07, 2022	28.61	28.61	26.78	27.80	9,637	-0.78(-2.74%)
Oct 06, 2022	29.08	29.28	28.59	28.59	19,395	-0.41(-1.40%)
Oct 05, 2022	28.77	29.41	28.77	28.99	12,562	-0.73(-2.44%)
Oct 04, 2022	29.44	29.89	29.40	29.72	12,100	+0.49(+1.68%)
Oct 03, 2022	28.38	29.45	28.38	29.23	15,418	+0.91(+3.20%)
Sep 30, 2022	29.17	29.28	28.32	28.32	9,667	-0.67(-2.31%)
Sep 29, 2022	29.72	29.72	28.73	28.99	8,934	-0.41(-1.41%)
Sep 28, 2022	29.09	29.91	29.09	29.41	16,647	+0.35(+1.20%)
Sep 27, 2022	29.25	30.18	28.75	29.06	10,692	+0.05(+0.16%)
Sep 26, 2022	29.37	29.70	28.70	29.01	14,305	-0.36(-1.22%)
Sep 23, 2022	29.70	30.17	29.00	29.37	15,227	-0.99(-3.26%)
Sep 22, 2022	30.58	31.10	30.22	30.36	22,713	-0.23(-0.74%)
Sep 21, 2022	30.84	31.15	30.42	30.58	20,240	-0.06(-0.18%)
Sep 20, 2022	30.38	32.05	30.38	30.64	22,887	-0.09(-0.31%)
Sep 19, 2022	31.09	31.82	30.68	30.73	15,388	-0.36(-1.15%)
Sep 16, 2022	30.90	31.73	30.27	31.09	51,751	+0.09(+0.30%)
Sep 15, 2022	31.47	32.07	30.79	31.00	13,418	-0.27(-0.87%)
Sep 14, 2022	31.68	31.79	30.99	31.27	15,119	+0.03(+0.09%)
Sep 13, 2022	31.81	32.10	31.02	31.24	17,465	-0.91(-2.82%)
Sep 12, 2022	32.44	32.48	32.02	32.15	7,991	-0.37(-1.13%)
Sep 09, 2022	32.60	32.63	32.28	32.52	8,934	+0.18(+0.55%)
Sep 08, 2022	32.06	32.57	32.05	32.34	8,211	+0.00(+0.00%)
Sep 07, 2022	32.40	32.42	32.09	32.34	13,932	+0.12(+0.38%)
Sep 06, 2022	32.88	32.88	32.05	32.22	16,753	-0.34(-1.04%)
Sep 02, 2022	33.24	33.51	32.55	32.55	8,235	-0.35(-1.06%)

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.