Acacia Res-Acacia (NQ: ACTG )

5.850 USD -0.090 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.970 5.975 5.780 5.850 195,274 -0.09(-1.52%)
Jul 22, 2021 6.414 6.414 5.890 5.940 130,182 -0.29(-4.65%)
Jul 21, 2021 6.050 6.340 6.050 6.230 211,138 +0.18(+2.98%)
Jul 20, 2021 5.770 6.200 5.720 6.050 397,873 +0.24(+4.13%)
Jul 19, 2021 5.430 5.970 5.430 5.810 370,416 +0.27(+4.87%)
Jul 16, 2021 6.170 6.170 5.500 5.540 372,417 -0.26(-4.48%)
Jul 15, 2021 5.880 5.940 5.770 5.800 131,102 -0.10(-1.69%)
Jul 14, 2021 6.070 6.150 5.870 5.900 186,731 -0.17(-2.80%)
Jul 13, 2021 6.060 6.190 6.060 6.070 155,367 -0.03(-0.49%)
Jul 12, 2021 6.070 6.180 5.950 6.100 105,309 -0.02(-0.33%)
Jul 09, 2021 5.910 6.170 5.860 6.120 202,526 +0.24(+4.08%)
Jul 08, 2021 5.650 6.010 5.200 5.880 438,954 -0.10(-1.67%)
Jul 07, 2021 6.210 6.215 5.970 5.980 208,628 -0.21(-3.39%)
Jul 06, 2021 6.440 6.440 6.090 6.190 256,367 -0.23(-3.58%)
Jul 02, 2021 6.480 6.490 6.270 6.420 182,207 -0.04(-0.62%)
Jul 01, 2021 6.800 6.870 6.355 6.460 341,919 -0.30(-4.44%)
Jun 30, 2021 6.340 6.770 6.310 6.760 514,797 +0.42(+6.62%)
Jun 29, 2021 6.450 6.450 6.200 6.340 198,241 -0.06(-0.94%)
Jun 28, 2021 6.520 6.570 6.330 6.400 242,522 -0.11(-1.69%)
Jun 25, 2021 6.500 6.660 6.450 6.510 793,817 +0.06(+0.93%)
Jun 24, 2021 6.290 6.460 6.240 6.450 238,941 +0.21(+3.37%)
Jun 23, 2021 6.140 6.355 6.110 6.240 318,642 +0.13(+2.13%)
Jun 22, 2021 6.090 6.140 6.020 6.110 198,674 -0.02(-0.33%)
Jun 21, 2021 6.140 6.210 6.080 6.130 223,514 +0.00(+0.00%)
Jun 18, 2021 6.150 6.290 6.000 6.130 355,423 -0.11(-1.76%)
Jun 17, 2021 6.120 6.280 6.060 6.240 339,744 +0.07(+1.13%)
Jun 16, 2021 6.070 6.230 6.020 6.170 300,439 +0.06(+0.98%)
Jun 15, 2021 6.030 6.130 5.970 6.110 317,435 +0.03(+0.49%)
Jun 14, 2021 6.490 6.530 6.040 6.080 374,445 -0.35(-5.44%)
Jun 11, 2021 6.300 6.490 6.185 6.430 204,397 +0.18(+2.88%)
Jun 10, 2021 6.550 6.600 6.160 6.250 521,803 -0.31(-4.73%)
Jun 09, 2021 6.530 6.980 6.480 6.560 1,038,249 +0.04(+0.61%)
Jun 08, 2021 5.770 6.930 5.670 6.520 2,444,560 +0.77(+13.39%)
Jun 07, 2021 5.310 5.790 5.280 5.750 515,138 +0.46(+8.70%)
Jun 04, 2021 5.430 5.456 5.260 5.290 443,238 -0.10(-1.86%)
Jun 03, 2021 5.350 5.420 5.250 5.390 364,098 +0.01(+0.19%)
Jun 02, 2021 5.500 5.500 5.350 5.380 322,834 -0.11(-2.00%)
Jun 01, 2021 5.370 5.520 5.301 5.490 400,404 +0.14(+2.62%)
May 28, 2021 5.310 5.380 5.290 5.350 333,563 +0.05(+0.94%)
May 27, 2021 5.370 5.400 5.290 5.300 269,615 -0.02(-0.38%)
May 26, 2021 5.480 5.530 5.290 5.320 460,443 -0.13(-2.39%)
May 25, 2021 5.600 5.670 5.405 5.450 339,747 -0.15(-2.68%)
May 24, 2021 5.530 5.620 5.495 5.600 281,176 +0.09(+1.63%)
May 21, 2021 5.640 5.710 5.465 5.510 256,081 -0.07(-1.25%)
May 20, 2021 5.590 5.620 5.380 5.580 367,813 +0.00(+0.00%)
May 19, 2021 5.180 5.620 5.090 5.580 510,818 +0.38(+7.31%)
May 18, 2021 5.290 5.420 5.200 5.200 481,459 -0.15(-2.80%)
May 17, 2021 5.510 5.630 5.260 5.350 505,842 -0.13(-2.37%)
May 14, 2021 5.480 5.540 5.380 5.480 407,056 +0.08(+1.48%)
May 13, 2021 5.510 5.660 5.260 5.400 435,878 -0.08(-1.46%)
May 12, 2021 5.700 5.730 5.440 5.480 539,694 -0.32(-5.52%)
May 11, 2021 5.350 5.820 5.200 5.800 627,904 +0.26(+4.69%)
May 10, 2021 5.970 5.970 5.530 5.540 344,239 -0.41(-6.89%)
May 07, 2021 5.910 6.030 5.830 5.950 446,420 +0.04(+0.76%)
May 06, 2021 5.930 5.930 5.660 5.905 333,617 -0.04(-0.59%)
May 05, 2021 5.920 6.080 5.680 5.940 445,034 +0.05(+0.85%)
May 04, 2021 6.170 6.180 5.810 5.890 521,628 -0.30(-4.85%)
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.