Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.335 +0.055 (+1.04%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.95 11.07 10.68 10.89 146,374 -0.09(-0.82%)
Jul 28, 2006 10.61 12.01 10.45 10.99 142,559 +0.37(+3.49%)
Jul 27, 2006 10.99 10.99 10.49 10.61 218,097 -0.23(-2.08%)
Jul 26, 2006 10.89 11.07 10.75 10.84 100,962 -0.05(-0.41%)
Jul 25, 2006 10.50 12.11 9.937 10.89 233,466 -0.02(-0.17%)
Jul 24, 2006 10.82 11.04 10.57 10.90 394,970 +0.08(+0.75%)
Jul 21, 2006 11.62 11.62 10.70 10.82 300,924 -0.19(-1.72%)
Jul 20, 2006 11.39 11.46 10.94 11.01 225,946 -0.23(-2.01%)
Jul 19, 2006 10.97 12.22 10.93 11.24 300,127 +0.27(+2.47%)
Jul 18, 2006 11.00 12.22 10.52 10.97 427,613 +0.11(+1.00%)
Jul 17, 2006 11.10 11.43 10.77 10.86 309,570 -0.37(-3.30%)
Jul 14, 2006 11.44 11.79 11.07 11.23 412,181 -0.23(-2.05%)
Jul 13, 2006 12.10 12.10 11.27 11.46 564,960 -0.55(-4.59%)
Jul 12, 2006 12.57 12.69 11.97 12.02 454,305 -0.65(-5.14%)
Jul 11, 2006 12.73 12.90 12.02 12.67 457,609 -0.07(-0.57%)
Jul 10, 2006 13.10 13.19 12.65 12.74 214,280 -0.23(-1.81%)
Jul 07, 2006 13.37 13.50 12.85 12.97 257,788 -0.23(-1.78%)
Jul 06, 2006 13.21 13.50 12.44 13.21 211,831 -0.06(-0.48%)
Jul 05, 2006 13.07 13.51 12.83 13.27 361,717 -0.09(-0.68%)
Jul 03, 2006 12.83 13.37 12.80 13.36 301,207 +0.66(+5.19%)
Jun 30, 2006 13.06 13.23 12.70 12.70 3,473,552 -0.33(-2.56%)
Jun 29, 2006 12.53 13.05 12.27 13.04 424,287 +0.70(+5.64%)
Jun 28, 2006 12.50 12.62 12.02 12.34 238,144 -0.10(-0.80%)
Jun 27, 2006 12.56 12.88 12.30 12.44 313,343 -0.12(-0.93%)
Jun 26, 2006 12.74 12.74 12.41 12.56 119,327 -0.09(-0.71%)
Jun 23, 2006 12.67 12.77 12.48 12.65 193,932 +0.02(+0.14%)
Jun 22, 2006 12.95 13.06 12.54 12.63 215,679 -0.31(-2.37%)
Jun 21, 2006 12.79 13.10 12.47 12.94 577,638 +0.33(+2.58%)
Jun 20, 2006 12.14 12.65 11.85 12.61 403,298 +0.54(+4.49%)
Jun 19, 2006 12.19 12.34 11.92 12.07 222,447 -0.04(-0.30%)
Jun 16, 2006 11.72 12.18 11.66 12.11 333,249 +0.42(+3.56%)
Jun 15, 2006 11.48 11.77 11.35 11.69 144,122 +0.21(+1.81%)
Jun 14, 2006 11.33 11.65 11.16 11.48 228,211 +0.14(+1.28%)
Jun 13, 2006 11.58 11.70 10.96 11.34 253,007 -0.27(-2.33%)
Jun 12, 2006 11.84 11.97 11.31 11.61 302,448 -0.25(-2.13%)
Jun 09, 2006 11.22 11.93 11.22 11.86 527,863 +0.78(+7.01%)
Jun 08, 2006 11.08 11.18 10.20 11.08 298,554 -0.06(-0.57%)
Jun 07, 2006 10.94 11.20 10.76 11.15 306,603 +0.12(+1.06%)
Jun 06, 2006 11.02 11.23 10.42 11.03 221,177 -0.05(-0.49%)
Jun 05, 2006 11.31 11.34 11.00 11.08 217,658 -0.23(-2.00%)
Jun 02, 2006 11.51 11.52 11.18 11.31 156,640 +0.03(+0.24%)
Jun 01, 2006 10.79 11.30 10.71 11.28 238,645 +0.46(+4.26%)
May 31, 2006 10.72 11.01 10.63 10.82 170,341 +0.08(+0.76%)
May 30, 2006 10.95 10.95 10.57 10.74 226,782 -0.21(-1.90%)
May 26, 2006 9.937 10.99 9.883 10.95 365,454 +1.03(+10.38%)
May 25, 2006 9.757 9.937 9.621 9.919 107,094 +0.16(+1.67%)
May 24, 2006 9.585 10.16 9.468 9.757 280,026 +0.09(+0.93%)
May 23, 2006 9.702 10.16 9.350 9.666 173,704 -0.16(-1.65%)
May 22, 2006 9.693 10.57 9.305 9.829 237,544 -0.06(-0.64%)
May 19, 2006 10.21 10.28 9.739 9.892 617,018 -0.29(-2.84%)
May 18, 2006 10.48 10.62 10.12 10.18 248,616 -0.34(-3.26%)
May 17, 2006 10.84 10.93 9.992 10.52 367,755 -0.24(-2.26%)
May 16, 2006 10.25 10.79 9.937 10.77 374,717 +0.26(+2.49%)
May 15, 2006 11.04 11.04 9.928 10.51 495,652 -0.66(-5.91%)
May 12, 2006 11.61 11.64 10.71 11.17 309,553 -0.48(-4.11%)
May 11, 2006 12.19 12.28 11.55 11.64 269,482 -0.34(-2.86%)
May 10, 2006 11.60 12.24 11.45 11.99 303,644 +0.45(+3.92%)
May 09, 2006 11.15 11.59 11.02 11.54 290,155 +0.43(+3.91%)
May 08, 2006 11.11 11.11 10.93 11.10 145,622 +0.09(+0.82%)
May 05, 2006 10.66 11.08 10.66 11.01 196,918 +0.26(+2.44%)
May 04, 2006 10.80 10.89 10.61 10.75 274,865 -0.03(-0.25%)
May 03, 2006 10.62 10.80 10.56 10.78 222,357 +0.21(+1.97%)
May 02, 2006 10.27 10.60 10.05 10.57 294,112 +0.53(+5.31%)
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.