Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	31.94	32.17	30.87	31.12	14,788	-0.24(-0.76%)
Mar 30, 2023	32.11	32.22	31.13	31.36	6,930	-0.86(-2.67%)
Mar 29, 2023	31.36	32.22	31.03	32.22	4,543	+0.86(+2.74%)
Mar 28, 2023	30.17	31.60	30.17	31.36	6,001	+0.76(+2.47%)
Mar 27, 2023	30.52	30.61	30.51	30.61	3,736	+0.11(+0.34%)
Mar 24, 2023	30.20	30.55	29.88	30.50	12,630	+0.10(+0.31%)
Mar 23, 2023	30.87	31.08	29.75	30.41	27,279	-0.38(-1.24%)
Mar 22, 2023	31.41	31.41	30.69	30.79	18,961	-1.00(-3.16%)
Mar 21, 2023	31.02	31.79	30.63	31.79	15,460	+0.91(+2.94%)
Mar 20, 2023	31.64	31.90	30.55	30.88	26,454	-0.56(-1.79%)
Mar 17, 2023	31.45	31.69	30.62	31.45	36,117	-0.57(-1.79%)
Mar 16, 2023	30.50	32.02	29.93	32.02	16,474	+1.42(+4.66%)
Mar 15, 2023	30.88	31.55	30.37	30.60	38,662	-0.57(-1.84%)
Mar 14, 2023	32.45	32.51	31.17	31.17	17,918	+0.09(+0.28%)
Mar 13, 2023	33.00	33.00	30.07	31.09	23,024	-2.17(-6.53%)
Mar 10, 2023	32.72	33.41	31.93	33.26	27,739	-0.07(-0.20%)
Mar 09, 2023	33.66	33.66	33.00	33.32	8,328	-0.54(-1.58%)
Mar 08, 2023	33.92	34.14	33.56	33.86	10,683	+0.01(+0.03%)
Mar 07, 2023	33.48	33.85	32.61	33.85	7,566	+0.29(+0.85%)
Mar 06, 2023	34.53	34.79	32.28	33.56	50,349	-0.82(-2.39%)
Mar 03, 2023	34.18	34.38	34.16	34.38	6,226	-0.00(-0.01%)
Mar 02, 2023	34.72	34.72	34.39	34.39	4,098	-0.80(-2.27%)
Mar 01, 2023	34.82	35.44	34.82	35.19	5,414	-0.23(-0.65%)
Feb 28, 2023	36.08	36.17	35.42	35.42	6,115	-0.26(-0.72%)
Feb 27, 2023	35.85	35.85	35.67	35.67	3,005	+0.09(+0.24%)
Feb 24, 2023	35.60	35.99	35.59	35.59	5,669	-0.28(-0.79%)
Feb 23, 2023	35.69	36.00	35.69	35.87	3,673	+0.04(+0.11%)
Feb 22, 2023	36.28	36.30	35.78	35.84	11,757	-0.36(-1.00%)
Feb 21, 2023	36.54	37.00	36.06	36.20	9,298	-0.82(-2.21%)
Feb 17, 2023	36.92	37.39	36.76	37.01	17,663	+0.26(+0.70%)
Feb 16, 2023	36.44	36.76	36.15	36.76	8,274	-0.07(-0.18%)
Feb 15, 2023	35.76	37.01	35.76	36.82	16,111	+1.13(+3.16%)
Feb 14, 2023	36.06	36.06	35.69	35.69	3,184	-0.74(-2.03%)
Feb 13, 2023	36.48	36.73	36.23	36.43	6,429	-0.34(-0.93%)
Feb 10, 2023	36.54	36.82	36.52	36.78	6,833	+0.52(+1.44%)
Feb 09, 2023	36.64	36.64	36.06	36.25	11,645	-0.33(-0.91%)
Feb 08, 2023	37.04	37.38	36.59	36.59	5,629	-1.77(-4.63%)
Feb 07, 2023	37.70	38.44	37.25	38.36	7,638	+0.27(+0.70%)
Feb 06, 2023	37.96	38.20	37.85	38.09	4,279	+0.29(+0.78%)
Feb 03, 2023	37.78	38.01	36.26	37.80	11,170	-0.16(-0.42%)
Feb 02, 2023	37.16	37.96	36.84	37.96	10,983	+0.62(+1.65%)
Feb 01, 2023	37.09	37.34	36.37	37.34	10,737	+0.00(+0.00%)
Jan 31, 2023	36.06	37.89	35.97	37.34	11,313	+2.03(+5.75%)
Jan 30, 2023	35.50	36.06	35.05	35.31	6,125	-0.08(-0.21%)
Jan 27, 2023	36.30	36.49	35.31	35.39	5,062	-0.91(-2.51%)
Jan 26, 2023	34.75	36.30	34.40	36.30	17,129	+1.47(+4.22%)
Jan 25, 2023	34.33	35.12	34.28	34.83	4,367	+0.57(+1.66%)
Jan 24, 2023	34.83	34.83	34.26	34.26	2,401	-0.57(-1.64%)
Jan 23, 2023	35.25	35.25	34.64	34.83	4,829	-0.28(-0.81%)
Jan 20, 2023	35.11	35.26	34.64	35.11	8,097	+0.15(+0.43%)
Jan 19, 2023	35.26	35.32	34.77	34.96	4,908	-0.38(-1.07%)
Jan 18, 2023	36.13	36.30	35.34	35.34	5,356	-0.79(-2.18%)
Jan 17, 2023	36.15	36.30	36.13	36.13	3,423	-0.04(-0.11%)
Jan 13, 2023	35.61	37.86	35.61	36.17	7,404	-0.45(-1.22%)
Jan 12, 2023	36.39	36.78	35.83	36.61	10,290	+0.32(+0.89%)
Jan 11, 2023	35.88	36.35	35.88	36.29	3,079	+0.51(+1.43%)
Jan 10, 2023	35.21	36.65	35.21	35.78	8,233	+0.29(+0.83%)
Jan 09, 2023	36.71	37.05	35.25	35.48	9,960	-1.15(-3.13%)
Jan 06, 2023	35.64	36.63	35.45	36.63	11,197	+1.04(+2.93%)
Jan 05, 2023	36.11	36.35	35.23	35.59	5,916	-1.21(-3.28%)
Jan 04, 2023	37.11	37.92	36.79	36.79	3,937	+0.24(+0.65%)

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.