Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.160 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.140 5.210 5.085 5.160 209,318 +0.06(+1.18%)
Jun 17, 2024 5.250 5.250 5.050 5.100 349,984 -0.10(-1.92%)
Jun 14, 2024 5.310 5.310 5.170 5.200 107,983 -0.11(-2.07%)
Jun 13, 2024 5.310 5.320 5.220 5.310 101,543 -0.02(-0.38%)
Jun 12, 2024 5.370 5.430 5.285 5.330 315,506 +0.07(+1.33%)
Jun 11, 2024 5.170 5.265 5.140 5.260 104,327 +0.05(+0.96%)
Jun 10, 2024 5.140 5.235 5.120 5.210 174,623 +0.02(+0.39%)
Jun 07, 2024 5.270 5.270 5.090 5.190 195,848 -0.11(-2.08%)
Jun 06, 2024 5.300 5.350 5.240 5.300 143,515 +0.00(+0.00%)
Jun 05, 2024 5.520 5.520 5.290 5.300 179,285 -0.19(-3.46%)
Jun 04, 2024 5.530 5.570 5.475 5.490 186,083 -0.03(-0.54%)
Jun 03, 2024 5.600 5.739 5.510 5.520 454,663 -0.06(-1.08%)
May 31, 2024 5.460 5.590 5.420 5.580 145,496 +0.12(+2.20%)
May 30, 2024 5.550 5.620 5.450 5.460 352,605 -0.06(-1.09%)
May 29, 2024 5.500 5.550 5.445 5.520 129,118 +0.00(+0.00%)
May 28, 2024 5.640 5.640 5.510 5.520 196,094 -0.03(-0.54%)
May 24, 2024 5.610 5.620 5.530 5.550 127,979 -0.02(-0.36%)
May 23, 2024 5.660 5.660 5.510 5.570 153,359 -0.09(-1.59%)
May 22, 2024 5.700 5.725 5.625 5.660 242,008 -0.02(-0.35%)
May 21, 2024 5.510 5.730 5.485 5.680 648,199 +0.17(+3.09%)
May 20, 2024 5.410 5.540 5.350 5.510 427,552 +0.13(+2.42%)
May 17, 2024 5.410 5.430 5.311 5.380 206,898 +0.00(+0.00%)
May 16, 2024 5.300 5.410 5.250 5.380 270,318 +0.08(+1.51%)
May 15, 2024 5.300 5.370 5.150 5.300 442,083 +0.01(+0.19%)
May 14, 2024 5.220 5.375 5.185 5.290 259,016 +0.13(+2.62%)
May 13, 2024 5.080 5.240 5.070 5.155 233,038 +0.08(+1.48%)
May 10, 2024 5.060 5.110 4.650 5.080 635,404 -0.10(-1.93%)
May 09, 2024 5.240 5.240 5.135 5.180 256,642 +0.00(+0.00%)
May 08, 2024 5.180 5.220 5.135 5.180 149,383 -0.03(-0.58%)
May 07, 2024 5.160 5.260 5.140 5.210 182,294 +0.06(+1.17%)
May 06, 2024 5.030 5.200 5.030 5.150 159,221 +0.13(+2.59%)
May 03, 2024 4.980 5.060 4.950 5.020 178,660 +0.11(+2.24%)
May 02, 2024 4.960 4.960 4.890 4.910 117,615 -0.02(-0.41%)
May 01, 2024 4.860 4.970 4.860 4.930 128,608 +0.06(+1.23%)
Apr 30, 2024 4.900 4.900 4.840 4.870 132,372 -0.02(-0.41%)
Apr 29, 2024 4.880 4.930 4.880 4.890 187,379 +0.02(+0.41%)
Apr 26, 2024 4.900 4.920 4.860 4.870 124,853 -0.02(-0.41%)
Apr 25, 2024 4.930 4.950 4.875 4.890 108,022 -0.09(-1.81%)
Apr 24, 2024 4.940 5.030 4.910 4.980 137,295 +0.01(+0.20%)
Apr 23, 2024 4.950 5.060 4.950 4.970 110,410 +0.01(+0.20%)
Apr 22, 2024 4.900 4.990 4.880 4.960 141,433 +0.08(+1.64%)
Apr 19, 2024 4.820 4.920 4.820 4.880 121,090 +0.04(+0.83%)
Apr 18, 2024 4.830 4.960 4.800 4.840 189,298 +0.02(+0.41%)
Apr 17, 2024 4.970 4.970 4.810 4.820 135,363 -0.11(-2.23%)
Apr 16, 2024 4.900 4.970 4.864 4.930 226,790 -0.02(-0.40%)
Apr 15, 2024 5.000 5.038 4.920 4.950 252,988 -0.07(-1.39%)
Apr 12, 2024 5.150 5.150 4.980 5.020 127,738 -0.14(-2.71%)
Apr 11, 2024 5.000 5.160 4.930 5.160 173,316 +0.16(+3.20%)
Apr 10, 2024 5.110 5.150 4.980 5.000 422,594 -0.20(-3.85%)
Apr 09, 2024 5.160 5.200 5.110 5.200 198,779 +0.04(+0.78%)
Apr 08, 2024 5.240 5.280 5.110 5.160 202,875 -0.06(-1.15%)
Apr 05, 2024 5.350 5.360 5.160 5.220 267,426 -0.15(-2.79%)
Apr 04, 2024 5.400 5.470 5.330 5.370 297,860 +0.01(+0.19%)
Apr 03, 2024 5.260 5.380 5.250 5.360 355,126 +0.07(+1.32%)
Apr 02, 2024 5.270 5.320 5.202 5.290 206,035 -0.02(-0.38%)
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.