Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.365 +0.085 (+1.61%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.550 3.690 3.550 3.650 230,291 +0.13(+3.69%)
Sep 28, 2023 3.560 3.560 3.470 3.520 211,687 -0.03(-0.85%)
Sep 27, 2023 3.490 3.590 3.490 3.550 172,181 +0.07(+2.01%)
Sep 26, 2023 3.530 3.590 3.480 3.480 266,798 -0.07(-1.97%)
Sep 25, 2023 3.550 3.595 3.550 3.550 188,944 -0.01(-0.28%)
Sep 22, 2023 3.650 3.675 3.560 3.560 169,777 -0.10(-2.73%)
Sep 21, 2023 3.580 3.700 3.580 3.660 267,836 +0.07(+1.95%)
Sep 20, 2023 3.630 3.690 3.590 3.590 243,432 -0.03(-0.83%)
Sep 19, 2023 3.660 3.680 3.610 3.620 145,382 -0.04(-1.09%)
Sep 18, 2023 3.670 3.710 3.650 3.660 186,888 +0.00(+0.00%)
Sep 15, 2023 3.740 3.780 3.645 3.660 1,510,409 -0.08(-2.14%)
Sep 14, 2023 3.590 3.855 3.585 3.740 697,040 +0.15(+4.18%)
Sep 13, 2023 3.690 3.710 3.580 3.590 231,437 -0.09(-2.45%)
Sep 12, 2023 3.600 3.720 3.600 3.680 238,618 +0.08(+2.22%)
Sep 11, 2023 3.580 3.625 3.555 3.600 257,246 +0.03(+0.84%)
Sep 08, 2023 3.600 3.650 3.530 3.570 235,749 -0.01(-0.28%)
Sep 07, 2023 3.610 3.640 3.510 3.580 455,739 -0.04(-1.10%)
Sep 06, 2023 3.670 3.736 3.600 3.620 252,346 -0.05(-1.36%)
Sep 05, 2023 3.760 3.775 3.670 3.670 323,602 -0.12(-3.17%)
Sep 01, 2023 3.810 3.851 3.760 3.790 107,742 -0.02(-0.52%)
Aug 31, 2023 3.830 3.880 3.790 3.810 144,331 -0.01(-0.26%)
Aug 30, 2023 3.820 3.940 3.800 3.820 62,633 +0.00(+0.00%)
Aug 29, 2023 3.830 3.869 3.790 3.820 76,945 -0.02(-0.52%)
Aug 28, 2023 3.850 3.875 3.810 3.840 94,680 +0.00(+0.00%)
Aug 25, 2023 3.790 3.855 3.730 3.840 110,016 +0.07(+1.86%)
Aug 24, 2023 3.790 3.835 3.760 3.770 119,368 -0.05(-1.31%)
Aug 23, 2023 3.760 3.850 3.745 3.820 173,878 +0.07(+1.87%)
Aug 22, 2023 3.770 3.810 3.710 3.750 154,682 +0.01(+0.27%)
Aug 21, 2023 3.710 3.780 3.660 3.740 255,347 +0.04(+1.08%)
Aug 18, 2023 3.690 3.760 3.660 3.700 416,283 -0.02(-0.54%)
Aug 17, 2023 3.800 3.815 3.700 3.720 208,965 -0.04(-1.06%)
Aug 16, 2023 3.770 3.810 3.750 3.760 151,360 -0.01(-0.27%)
Aug 15, 2023 3.910 3.960 3.760 3.770 220,280 -0.21(-5.28%)
Aug 14, 2023 3.810 4.060 3.770 3.980 335,461 +0.17(+4.46%)
Aug 11, 2023 3.760 3.930 3.760 3.810 242,771 +0.05(+1.33%)
Aug 10, 2023 3.790 3.850 3.735 3.760 161,172 -0.02(-0.53%)
Aug 09, 2023 3.900 3.970 3.780 3.780 144,403 -0.10(-2.58%)
Aug 08, 2023 3.720 3.970 3.720 3.880 311,440 +0.14(+3.74%)
Aug 07, 2023 3.720 3.760 3.685 3.740 242,409 +0.02(+0.54%)
Aug 04, 2023 3.860 3.940 3.650 3.720 525,807 -0.20(-5.10%)
Aug 03, 2023 4.000 4.000 3.880 3.920 185,823 -0.09(-2.24%)
Aug 02, 2023 3.980 4.050 3.970 4.010 93,696 +0.01(+0.25%)
Aug 01, 2023 3.980 4.025 3.960 4.000 77,170 +0.01(+0.25%)
Jul 31, 2023 3.950 4.015 3.950 3.990 91,268 +0.05(+1.27%)
Jul 28, 2023 4.010 4.015 3.925 3.940 76,836 -0.04(-1.01%)
Jul 27, 2023 3.970 4.035 3.960 3.980 134,662 +0.03(+0.76%)
Jul 26, 2023 3.980 4.020 3.950 3.950 157,615 -0.03(-0.75%)
Jul 25, 2023 4.020 4.020 3.940 3.980 106,441 -0.06(-1.49%)
Jul 24, 2023 4.080 4.120 4.030 4.040 169,842 -0.02(-0.49%)
Jul 21, 2023 4.110 4.120 4.035 4.060 158,172 -0.01(-0.25%)
Jul 20, 2023 4.130 4.130 4.030 4.070 123,880 -0.04(-0.97%)
Jul 19, 2023 4.160 4.180 4.085 4.110 108,310 -0.04(-0.96%)
Jul 18, 2023 4.100 4.185 4.090 4.150 111,775 +0.06(+1.47%)
Jul 17, 2023 4.090 4.160 4.080 4.090 88,933 +0.01(+0.25%)
Jul 14, 2023 4.100 4.115 4.000 4.080 121,561 -0.03(-0.73%)
Jul 13, 2023 4.030 4.120 4.030 4.110 181,512 +0.08(+1.99%)
Jul 12, 2023 4.160 4.160 4.010 4.030 180,585 -0.07(-1.71%)
Jul 11, 2023 4.180 4.200 4.080 4.100 199,954 -0.06(-1.44%)
Jul 10, 2023 4.010 4.170 4.010 4.160 187,005 +0.14(+3.48%)
Jul 07, 2023 3.870 4.020 3.870 4.020 177,556 +0.14(+3.61%)
Jul 06, 2023 3.930 3.930 3.850 3.880 120,080 -0.09(-2.27%)
Jul 05, 2023 4.060 4.070 3.970 3.970 87,801 -0.13(-3.17%)
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.