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 (%)
Apr 30, 2021 6.110 6.170 5.990 6.080 331,500 -0.06(-0.98%)
Apr 29, 2021 6.200 6.220 6.080 6.140 337,065 +0.02(+0.33%)
Apr 28, 2021 6.110 6.170 6.010 6.120 257,433 +0.03(+0.49%)
Apr 27, 2021 6.180 6.280 6.040 6.090 301,445 -0.02(-0.33%)
Apr 26, 2021 5.830 6.140 5.800 6.110 422,482 +0.11(+1.83%)
Apr 23, 2021 5.820 6.070 5.750 6.000 358,800 +0.22(+3.81%)
Apr 22, 2021 5.800 5.910 5.730 5.780 297,768 +0.00(+0.00%)
Apr 21, 2021 5.560 5.870 5.490 5.780 438,952 +0.33(+6.06%)
Apr 20, 2021 5.740 5.740 5.390 5.450 699,194 -0.34(-5.87%)
Apr 19, 2021 5.910 6.040 5.760 5.790 661,186 -0.17(-2.85%)
Apr 16, 2021 6.040 6.040 5.650 5.960 1,095,900 -0.06(-1.00%)
Apr 15, 2021 5.990 6.260 5.910 6.020 694,922 +0.10(+1.69%)
Apr 14, 2021 6.300 6.440 5.900 5.920 815,541 -0.42(-6.62%)
Apr 13, 2021 6.650 6.650 6.240 6.340 567,040 -0.34(-5.09%)
Apr 12, 2021 6.650 6.860 6.580 6.680 811,210 +0.12(+1.83%)
Apr 09, 2021 6.470 6.610 6.430 6.560 540,300 +0.09(+1.39%)
Apr 08, 2021 6.250 6.490 6.245 6.470 464,383 +0.25(+4.02%)
Apr 07, 2021 6.270 6.290 6.080 6.220 479,580 -0.07(-1.11%)
Apr 06, 2021 6.280 6.460 6.250 6.290 396,660 -0.03(-0.47%)
Apr 05, 2021 6.490 6.490 6.050 6.320 754,966 -0.07(-1.10%)
Apr 01, 2021 6.690 6.790 6.230 6.390 836,600 -0.26(-3.91%)
Mar 31, 2021 6.310 6.730 6.220 6.650 962,011 +0.54(+8.84%)
Mar 30, 2021 6.430 6.620 5.970 6.110 1,094,266 -0.04(-0.65%)
Mar 29, 2021 6.220 6.346 5.720 6.150 1,216,651 +0.08(+1.32%)
Mar 26, 2021 6.080 6.200 5.780 6.070 974,700 +0.02(+0.25%)
Mar 25, 2021 5.720 6.080 5.550 6.055 1,307,667 +0.33(+5.86%)
Mar 24, 2021 5.700 5.870 5.650 5.720 1,019,617 +0.04(+0.70%)
Mar 23, 2021 5.860 5.860 5.650 5.680 782,091 -0.19(-3.24%)
Mar 22, 2021 5.980 6.170 5.860 5.870 1,410,681 +0.05(+0.86%)
Mar 19, 2021 6.000 6.100 5.780 5.820 1,992,300 -0.22(-3.64%)
Mar 18, 2021 6.300 6.390 6.000 6.040 811,208 -0.31(-4.88%)
Mar 17, 2021 6.110 6.460 5.880 6.350 881,245 +0.24(+3.93%)
Mar 16, 2021 6.370 6.370 6.030 6.110 1,239,591 -0.28(-4.38%)
Mar 15, 2021 6.450 6.560 6.290 6.390 743,510 +0.00(+0.00%)
Mar 12, 2021 6.390 6.510 6.250 6.390 859,500 -0.07(-1.08%)
Mar 11, 2021 6.510 6.650 6.250 6.460 977,946 -0.02(-0.31%)
Mar 10, 2021 6.680 6.900 6.410 6.480 600,625 -0.05(-0.77%)
Mar 09, 2021 6.500 6.730 6.390 6.530 778,940 +0.14(+2.19%)
Mar 08, 2021 6.600 6.730 6.360 6.390 694,729 -0.13(-1.99%)
Mar 05, 2021 6.420 6.590 5.860 6.520 1,208,200 +0.09(+1.40%)
Mar 04, 2021 6.830 6.940 5.880 6.430 1,931,655 -0.43(-6.27%)
Mar 03, 2021 7.200 7.280 6.860 6.860 1,058,039 -0.25(-3.52%)
Mar 02, 2021 7.150 7.150 6.770 7.110 1,620,985 -0.01(-0.14%)
Mar 01, 2021 7.300 7.420 7.080 7.120 961,501 +0.02(+0.28%)
Feb 26, 2021 7.550 7.600 6.810 7.100 1,649,100 -0.46(-6.08%)
Feb 25, 2021 7.670 7.900 7.400 7.560 1,213,001 -0.25(-3.20%)
Feb 24, 2021 8.000 8.270 7.590 7.810 1,327,521 -0.32(-3.94%)
Feb 23, 2021 7.920 8.210 7.390 8.130 1,386,763 -0.17(-2.05%)
Feb 22, 2021 8.540 9.090 8.020 8.300 3,037,315 -0.20(-2.35%)
Feb 19, 2021 8.020 8.770 8.020 8.500 2,815,200 +0.51(+6.38%)
Feb 18, 2021 7.970 8.210 7.670 7.990 1,044,047 -0.13(-1.60%)
Feb 17, 2021 7.850 8.450 7.840 8.120 1,203,410 +0.26(+3.31%)
Feb 16, 2021 8.170 8.400 7.790 7.860 1,426,238 -0.14(-1.75%)
Feb 12, 2021 7.920 8.080 7.440 8.000 1,291,500 +0.14(+1.78%)
Feb 11, 2021 8.240 8.300 7.560 7.860 1,328,089 -0.19(-2.36%)
Feb 10, 2021 7.650 8.500 7.420 8.050 3,002,115 +0.56(+7.48%)
Feb 09, 2021 7.200 7.940 7.180 7.490 1,926,570 +0.31(+4.32%)
Feb 08, 2021 7.160 7.270 6.640 7.180 1,963,806 +0.03(+0.42%)
Feb 05, 2021 7.480 7.500 6.870 7.150 2,070,900 -0.15(-2.05%)
Feb 04, 2021 7.320 7.700 6.900 7.300 2,307,337 +0.22(+3.11%)
Feb 03, 2021 6.410 7.240 6.410 7.080 2,741,678 +0.66(+10.28%)
Feb 02, 2021 6.010 6.650 5.990 6.420 3,220,385 +0.44(+7.36%)
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.