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 (%)
Jul 29, 2005 4.192 4.282 4.174 4.264 10,265 +0.05(+1.07%)
Jul 28, 2005 4.101 4.264 4.092 4.219 30,760 -0.05(-1.27%)
Jul 27, 2005 4.228 4.327 4.110 4.273 77,838 -0.02(-0.42%)
Jul 26, 2005 4.291 4.318 4.065 4.291 101,268 -0.03(-0.63%)
Jul 25, 2005 4.255 4.336 4.210 4.318 87,088 -0.02(-0.42%)
Jul 22, 2005 4.183 4.336 4.183 4.336 56,452 +0.11(+2.56%)
Jul 21, 2005 4.300 4.336 4.183 4.228 36,001 -0.07(-1.68%)
Jul 20, 2005 4.354 4.354 4.201 4.300 55,843 -0.01(-0.21%)
Jul 19, 2005 4.409 4.409 4.228 4.309 73,887 -0.17(-3.83%)
Jul 18, 2005 4.625 4.625 4.354 4.481 38,944 -0.11(-2.36%)
Jul 15, 2005 4.517 4.607 4.345 4.589 48,756 +0.14(+3.25%)
Jul 14, 2005 4.065 4.445 4.029 4.445 129,022 +0.37(+9.09%)
Jul 13, 2005 4.038 4.119 3.957 4.074 120,862 +0.05(+1.12%)
Jul 12, 2005 4.065 4.110 3.957 4.029 38,834 -0.11(-2.62%)
Jul 11, 2005 4.183 4.210 4.029 4.138 71,543 -0.10(-2.35%)
Jul 08, 2005 4.174 4.264 4.127 4.237 34,945 -0.01(-0.21%)
Jul 07, 2005 4.237 4.282 4.138 4.246 38,330 -0.05(-1.05%)
Jul 06, 2005 4.183 4.445 4.082 4.291 367,170 +0.08(+1.93%)
Jul 05, 2005 4.165 4.327 4.165 4.210 20,588 -0.02(-0.43%)
Jul 01, 2005 4.282 4.327 4.228 4.228 26,012 -0.05(-1.27%)
Jun 30, 2005 4.192 4.318 4.172 4.282 21,729 +0.02(+0.42%)
Jun 29, 2005 4.327 4.353 4.228 4.264 53,294 -0.06(-1.46%)
Jun 28, 2005 4.309 4.490 4.291 4.327 50,041 -0.06(-1.44%)
Jun 27, 2005 4.372 4.418 4.300 4.391 47,902 +0.01(+0.21%)
Jun 24, 2005 4.219 4.472 4.156 4.381 142,683 +0.20(+4.75%)
Jun 23, 2005 4.020 4.219 4.020 4.183 100,186 -0.02(-0.43%)
Jun 22, 2005 4.174 4.219 4.092 4.201 30,099 +0.03(+0.65%)
Jun 21, 2005 4.165 4.309 4.156 4.174 40,945 +0.02(+0.43%)
Jun 20, 2005 4.309 4.363 4.147 4.156 70,370 -0.25(-5.74%)
Jun 17, 2005 4.544 4.689 4.409 4.409 63,356 -0.25(-5.43%)
Jun 16, 2005 4.616 4.743 4.526 4.662 119,761 -0.05(-1.15%)
Jun 15, 2005 4.662 4.842 4.652 4.716 47,009 +0.01(+0.19%)
Jun 14, 2005 4.680 4.743 4.671 4.707 21,253 -0.02(-0.38%)
Jun 13, 2005 4.662 4.734 4.662 4.725 8,637 +0.03(+0.58%)
Jun 10, 2005 4.689 4.707 4.662 4.698 38,202 -0.05(-0.95%)
Jun 09, 2005 4.698 4.842 4.689 4.743 65,491 +0.01(+0.19%)
Jun 08, 2005 4.743 4.833 4.716 4.734 77,536 +0.00(+0.00%)
Jun 07, 2005 4.833 4.833 4.716 4.734 13,637 -0.01(-0.19%)
Jun 06, 2005 4.806 4.836 4.743 4.743 40,890 -0.05(-1.13%)
Jun 03, 2005 4.833 4.851 4.797 4.797 30,418 -0.09(-1.85%)
Jun 02, 2005 5.023 5.023 4.842 4.887 47,796 -0.14(-2.70%)
Jun 01, 2005 5.149 5.149 5.023 5.023 25,487 -0.05(-0.89%)
May 31, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
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.