Acnb Corp (NQ: ACNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.21	26.45	26.11	26.30	17,360	+0.05(+0.21%)
Aug 30, 2021	26.38	26.38	26.16	26.24	17,516	+0.05(+0.17%)
Aug 27, 2021	26.20	26.57	26.20	26.20	15,658	-0.02(-0.07%)
Aug 26, 2021	26.27	26.46	25.99	26.21	44,716	-0.07(-0.28%)
Aug 25, 2021	26.17	26.31	26.00	26.29	14,782	+0.05(+0.17%)
Aug 24, 2021	26.34	26.47	26.08	26.24	13,112	-0.13(-0.48%)
Aug 23, 2021	25.54	26.49	25.48	26.37	31,065	+0.82(+3.22%)
Aug 20, 2021	25.63	25.81	25.51	25.55	6,788	-0.14(-0.53%)
Aug 19, 2021	26.13	26.13	25.61	25.68	17,549	+0.02(+0.07%)
Aug 18, 2021	25.84	26.06	25.61	25.66	22,054	-0.09(-0.35%)
Aug 17, 2021	25.65	25.83	25.64	25.75	8,102	-0.17(-0.66%)
Aug 16, 2021	25.79	25.94	25.61	25.93	11,592	-0.08(-0.31%)
Aug 13, 2021	25.96	26.19	25.78	26.01	7,919	+0.04(+0.14%)
Aug 12, 2021	26.08	26.08	25.79	25.97	12,925	-0.02(-0.07%)
Aug 11, 2021	25.71	26.19	25.64	25.99	13,909	+0.26(+1.02%)
Aug 10, 2021	25.59	25.87	25.59	25.73	2,808	+0.33(+1.28%)
Aug 09, 2021	26.04	26.04	25.40	25.40	17,074	-0.64(-2.47%)
Aug 06, 2021	25.74	26.21	25.73	26.04	17,438	+0.45(+1.77%)
Aug 05, 2021	25.48	25.70	25.39	25.59	14,180	+0.10(+0.39%)
Aug 04, 2021	25.35	25.75	25.35	25.49	31,376	-0.05(-0.18%)
Aug 03, 2021	25.25	25.79	25.05	25.54	12,474	+0.20(+0.79%)
Aug 02, 2021	25.27	25.43	25.02	25.34	11,948	+0.06(+0.25%)
Jul 30, 2021	25.45	25.60	25.17	25.27	5,454	-0.26(-1.03%)
Jul 29, 2021	25.64	26.28	25.45	25.54	11,485	-0.07(-0.28%)
Jul 28, 2021	25.26	25.75	25.26	25.61	10,948	+0.10(+0.39%)
Jul 27, 2021	25.29	25.66	25.11	25.51	9,825	+0.24(+0.97%)
Jul 26, 2021	25.25	25.55	25.17	25.26	12,124	-0.12(-0.46%)
Jul 23, 2021	25.09	25.52	24.89	25.38	7,520	+0.26(+1.04%)
Jul 22, 2021	25.17	25.48	24.94	25.12	12,204	-0.26(-1.03%)
Jul 21, 2021	25.34	25.68	25.34	25.38	7,279	+0.05(+0.18%)
Jul 20, 2021	24.98	26.09	24.98	25.34	32,099	+0.33(+1.30%)
Jul 19, 2021	25.14	25.19	24.76	25.01	40,469	-0.62(-2.40%)
Jul 16, 2021	25.38	25.76	25.27	25.63	45,025	+0.29(+1.14%)
Jul 15, 2021	25.49	25.56	25.09	25.34	21,533	-0.21(-0.81%)
Jul 14, 2021	25.53	25.73	25.53	25.55	7,598	-0.02(-0.07%)
Jul 13, 2021	25.17	25.58	24.75	25.56	25,276	+0.28(+1.11%)
Jul 12, 2021	24.93	25.31	24.93	25.28	14,039	+0.37(+1.49%)
Jul 09, 2021	24.87	25.10	24.50	24.91	23,136	+0.26(+1.06%)
Jul 08, 2021	24.70	24.88	24.43	24.65	34,089	-0.27(-1.09%)
Jul 07, 2021	25.12	25.56	24.84	24.92	67,324	-0.28(-1.11%)
Jul 06, 2021	26.19	26.30	25.01	25.20	81,275	-1.01(-3.87%)
Jul 02, 2021	26.42	26.42	25.98	26.21	45,781	-0.17(-0.65%)
Jul 01, 2021	25.42	26.59	25.35	26.39	48,063	+1.13(+4.48%)
Jun 30, 2021	25.33	25.45	25.07	25.26	63,123	-0.04(-0.14%)
Jun 29, 2021	25.71	25.74	25.29	25.29	56,152	-0.32(-1.24%)
Jun 28, 2021	25.41	26.12	25.38	25.61	78,814	+0.25(+1.00%)
Jun 25, 2021	25.66	25.84	25.31	25.36	1,311,359	-0.25(-0.99%)
Jun 24, 2021	25.36	25.68	25.24	25.61	78,812	+0.24(+0.96%)
Jun 23, 2021	25.30	25.56	25.26	25.36	77,561	+0.03(+0.11%)
Jun 22, 2021	25.46	25.48	25.11	25.34	69,606	-0.16(-0.64%)
Jun 21, 2021	25.07	25.67	25.07	25.50	55,770	+0.50(+1.99%)
Jun 18, 2021	25.08	25.34	24.89	25.00	74,509	-0.29(-1.15%)
Jun 17, 2021	25.60	25.61	25.18	25.29	50,241	-0.14(-0.53%)
Jun 16, 2021	25.61	25.61	25.21	25.43	53,831	-0.13(-0.50%)
Jun 15, 2021	25.59	25.80	25.43	25.55	47,294	+0.13(+0.50%)
Jun 14, 2021	25.64	25.76	25.26	25.43	36,354	-0.11(-0.43%)
Jun 11, 2021	25.74	25.74	25.34	25.54	25,442	+0.01(+0.04%)
Jun 10, 2021	25.37	25.62	25.22	25.53	38,235	+0.20(+0.79%)
Jun 09, 2021	25.31	25.45	25.11	25.33	40,630	-0.06(-0.25%)
Jun 08, 2021	25.29	25.70	25.25	25.39	32,024	+0.15(+0.61%)
Jun 07, 2021	26.16	26.24	25.20	25.24	71,863	-0.94(-3.59%)
Jun 04, 2021	26.15	26.51	25.98	26.18	26,363	+0.02(+0.07%)
Jun 03, 2021	26.10	26.16	25.93	26.16	18,859	-0.07(-0.28%)
Jun 02, 2021	25.87	26.24	25.83	26.23	16,858	+0.16(+0.62%)

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.