Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.980 6.405 5.872 6.170 244,189 +0.14(+2.26%)
Feb 26, 2004 5.854 6.098 5.384 6.034 994,248 +1.01(+20.13%)
Feb 25, 2004 5.077 5.149 5.014 5.023 71,175 -0.09(-1.71%)
Feb 24, 2004 5.149 5.276 4.933 5.111 125,637 -0.16(-2.97%)
Feb 23, 2004 5.475 5.514 5.149 5.267 85,012 -0.33(-5.82%)
Feb 20, 2004 5.375 5.592 5.240 5.592 115,453 +0.02(+0.32%)
Feb 19, 2004 5.240 5.709 5.240 5.574 94,974 +0.32(+6.01%)
Feb 18, 2004 5.429 5.565 5.258 5.258 143,015 -0.17(-3.16%)
Feb 17, 2004 5.529 5.636 5.429 5.429 126,079 -0.13(-2.28%)
Feb 13, 2004 5.764 5.764 5.502 5.556 70,068 -0.00(-0.06%)
Feb 12, 2004 5.466 5.809 5.466 5.559 50,476 -0.11(-2.01%)
Feb 11, 2004 5.926 5.953 5.420 5.673 159,398 -0.23(-3.98%)
Feb 10, 2004 5.872 6.188 5.872 5.908 75,603 -0.05(-0.76%)
Feb 09, 2004 6.008 6.062 5.800 5.953 101,284 -0.05(-0.90%)
Feb 06, 2004 6.125 6.197 5.746 6.008 126,522 -0.12(-1.92%)
Feb 05, 2004 6.324 6.574 5.971 6.125 236,551 -0.51(-7.76%)
Feb 04, 2004 5.971 6.775 5.872 6.640 520,037 +0.67(+11.20%)
Feb 03, 2004 5.673 5.990 5.628 5.971 150,321 +0.33(+5.76%)
Feb 02, 2004 5.420 5.718 5.420 5.646 91,543 +0.03(+0.48%)
Jan 30, 2004 5.475 5.682 5.475 5.619 71,175 +0.07(+1.30%)
Jan 29, 2004 6.017 6.062 5.429 5.547 184,415 -0.02(-0.32%)
Jan 28, 2004 6.053 6.089 5.420 5.565 116,338 -0.43(-7.23%)
Jan 27, 2004 5.962 6.080 5.773 5.999 149,104 -0.05(-0.90%)
Jan 26, 2004 5.773 6.125 5.737 6.053 260,129 +0.23(+4.04%)
Jan 23, 2004 5.926 6.134 5.655 5.818 146,336 -0.19(-3.19%)
Jan 22, 2004 6.297 6.297 5.872 6.009 122,094 -0.09(-1.45%)
Jan 21, 2004 6.008 6.315 5.700 6.098 243,525 +0.15(+2.58%)
Jan 20, 2004 6.306 6.459 5.854 5.944 280,939 -0.23(-3.80%)
Jan 16, 2004 5.944 6.279 5.890 6.179 260,904 +0.29(+4.91%)
Jan 15, 2004 5.664 6.026 5.429 5.890 151,987 +0.32(+5.67%)
Jan 14, 2004 5.420 5.782 5.420 5.574 113,006 +0.15(+2.83%)
Jan 13, 2004 5.565 5.691 5.303 5.420 99,319 +0.00(+0.00%)
Jan 12, 2004 5.872 5.872 5.285 5.420 319,259 +0.18(+3.45%)
Jan 09, 2004 5.285 5.520 5.059 5.240 61,875 -0.05(-0.85%)
Jan 08, 2004 4.978 5.457 4.969 5.285 151,405 +0.23(+4.46%)
Jan 07, 2004 5.195 5.375 4.969 5.059 102,343 -0.09(-1.75%)
Jan 06, 2004 4.698 5.195 4.652 5.149 225,814 +0.30(+6.15%)
Jan 05, 2004 4.969 5.059 4.734 4.851 50,586 -0.11(-2.19%)
Jan 02, 2004 5.104 5.104 4.878 4.960 61,656 +0.04(+0.73%)
Dec 31, 2003 4.806 4.969 4.806 4.924 66,858 -0.11(-2.15%)
Dec 30, 2003 4.806 5.050 4.806 5.032 84,972 +0.06(+1.27%)
Dec 29, 2003 4.607 4.969 4.607 4.969 171,310 +0.11(+2.23%)
Dec 26, 2003 4.598 4.869 4.598 4.860 30,141 -0.11(-2.18%)
Dec 24, 2003 4.707 4.969 4.707 4.969 34,918 +0.14(+2.80%)
Dec 23, 2003 5.014 5.195 4.652 4.833 119,846 -0.14(-2.73%)
Dec 22, 2003 4.969 5.122 4.861 4.969 103,706 +0.04(+0.90%)
Dec 19, 2003 4.634 4.987 4.634 4.924 54,073 +0.16(+3.43%)
Dec 18, 2003 4.255 4.788 4.255 4.761 117,815 +0.26(+5.67%)
Dec 17, 2003 4.363 4.526 4.301 4.505 76,050 +0.05(+1.16%)
Dec 16, 2003 4.517 4.652 4.291 4.454 66,914 -0.06(-1.40%)
Dec 15, 2003 5.032 5.113 4.427 4.517 110,396 -0.15(-3.29%)
Dec 12, 2003 4.662 4.933 4.607 4.671 136,130 +0.06(+1.37%)
Dec 11, 2003 4.662 4.662 4.363 4.607 158,127 -0.05(-1.16%)
Dec 10, 2003 4.896 4.896 4.589 4.662 257,266 -0.27(-5.49%)
Dec 09, 2003 5.122 5.122 4.878 4.933 140,400 -0.22(-4.21%)
Dec 08, 2003 5.691 5.827 5.131 5.149 132,128 -0.53(-9.38%)
Dec 05, 2003 5.041 5.872 4.933 5.682 346,004 +0.64(+12.72%)
Dec 04, 2003 5.059 5.122 4.933 5.041 52,496 -0.08(-1.59%)
Dec 03, 2003 5.014 5.149 4.914 5.122 92,887 +0.15(+3.09%)
Dec 02, 2003 4.878 5.050 4.878 4.969 77,726 +0.05(+0.92%)
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.