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 (%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.850 3.900 3.800 3.800 195,481 -0.05(-1.30%)
Aug 29, 2018 3.850 3.850 3.800 3.850 68,806 -0.05(-1.28%)
Aug 28, 2018 3.900 3.900 3.850 3.900 21,281 +0.02(+0.65%)
Aug 27, 2018 3.850 3.950 3.850 3.875 65,690 +0.02(+0.65%)
Aug 24, 2018 3.950 4.000 3.800 3.850 87,600 -0.10(-2.53%)
Aug 23, 2018 4.000 4.050 3.850 3.950 172,656 -0.05(-1.25%)
Aug 22, 2018 3.950 4.000 3.900 4.000 126,865 +0.10(+2.56%)
Aug 21, 2018 3.900 4.000 3.900 3.900 148,384 +0.00(+0.00%)
Aug 20, 2018 3.950 3.950 3.800 3.900 323,409 +0.00(+0.00%)
Aug 17, 2018 3.850 3.945 3.800 3.900 88,400 +0.00(+0.00%)
Aug 16, 2018 3.750 3.900 3.750 3.900 80,556 +0.15(+4.00%)
Aug 15, 2018 3.800 3.900 3.700 3.750 126,814 -0.10(-2.60%)
Aug 14, 2018 3.900 3.900 3.750 3.850 190,091 -0.05(-1.28%)
Aug 13, 2018 3.950 4.000 3.900 3.900 105,678 -0.02(-0.64%)
Aug 10, 2018 3.850 3.975 3.850 3.925 147,400 +0.02(+0.64%)
Aug 09, 2018 3.850 3.950 3.850 3.900 384,317 -0.05(-1.27%)
Aug 08, 2018 3.850 3.950 3.780 3.950 161,505 +0.15(+3.95%)
Aug 07, 2018 3.750 3.850 3.750 3.800 178,091 +0.05(+1.33%)
Aug 06, 2018 3.700 3.750 3.675 3.750 54,718 +0.00(+0.00%)
Aug 03, 2018 3.700 3.750 3.700 3.750 43,500 +0.05(+1.35%)
Aug 02, 2018 3.750 3.800 3.650 3.700 118,290 -0.10(-2.63%)
Aug 01, 2018 3.800 3.800 3.750 3.800 63,283 +0.00(+0.00%)
Jul 31, 2018 3.700 3.800 3.670 3.800 103,611 +0.10(+2.70%)
Jul 30, 2018 3.650 3.750 3.650 3.700 83,640 +0.05(+1.37%)
Jul 27, 2018 3.800 3.850 3.650 3.650 157,900 -0.15(-3.95%)
Jul 26, 2018 3.800 3.850 3.700 3.800 96,565 +0.00(+0.00%)
Jul 25, 2018 3.750 3.850 3.700 3.800 95,620 +0.05(+1.33%)
Jul 24, 2018 3.800 3.900 3.795 3.750 171,953 -0.05(-1.32%)
Jul 23, 2018 3.850 3.900 3.750 3.800 115,049 -0.10(-2.56%)
Jul 20, 2018 3.900 4.000 3.850 3.900 82,048 +0.00(+0.00%)
Jul 19, 2018 3.900 3.950 3.850 3.900 130,277 -0.05(-1.27%)
Jul 18, 2018 3.850 4.000 3.750 3.950 202,294 +0.10(+2.60%)
Jul 17, 2018 3.850 3.850 3.800 3.850 54,606 +0.00(+0.00%)
Jul 16, 2018 3.900 3.900 3.775 3.850 83,165 +0.00(+0.00%)
Jul 13, 2018 3.950 3.950 3.800 3.850 116,467 -0.05(-1.28%)
Jul 12, 2018 3.950 4.000 3.900 3.900 66,449 -0.05(-1.27%)
Jul 11, 2018 3.950 3.950 3.900 3.950 48,899 +0.00(+0.00%)
Jul 10, 2018 4.100 4.100 3.900 3.950 176,766 -0.15(-3.66%)
Jul 09, 2018 4.050 4.100 4.000 4.100 57,407 +0.05(+1.23%)
Jul 06, 2018 4.050 4.200 4.000 4.050 119,871 +0.00(+0.00%)
Jul 05, 2018 4.150 4.050 4.050 305,947 -0.05(-1.22%)
Jul 03, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
Jul 02, 2018 4.100 4.200 4.100 4.150 177,970 +0.00(+0.00%)
Jun 29, 2018 4.150 4.200 4.050 4.150 326,882 +0.00(+0.00%)
Jun 28, 2018 4.200 4.250 4.100 4.150 149,937 -0.10(-2.35%)
Jun 27, 2018 4.250 4.275 4.150 4.250 117,564 +0.00(+0.00%)
Jun 26, 2018 4.300 4.300 4.200 4.250 101,343 -0.05(-1.16%)
Jun 25, 2018 4.300 4.350 4.200 4.300 257,021 -0.05(-1.15%)
Jun 22, 2018 4.150 4.350 4.100 4.350 717,462 +0.20(+4.82%)
Jun 21, 2018 4.200 4.225 4.000 4.150 415,212 -0.05(-1.19%)
Jun 20, 2018 4.300 4.300 4.150 4.200 289,099 -0.05(-1.18%)
Jun 19, 2018 4.300 4.350 4.165 4.250 133,077 -0.05(-1.16%)
Jun 18, 2018 4.350 4.400 4.250 4.300 181,166 -0.10(-2.27%)
Jun 15, 2018 4.400 4.250 4.400 463,126 +0.05(+1.15%)
Jun 14, 2018 4.200 4.395 4.150 4.350 443,626 +0.15(+3.57%)
Jun 13, 2018 4.150 4.250 4.125 4.200 216,164 +0.05(+1.20%)
Jun 12, 2018 4.200 4.250 4.150 4.150 160,616 -0.05(-1.19%)
Jun 11, 2018 4.100 4.200 4.100 4.200 439,895 +0.10(+2.44%)
Jun 08, 2018 4.000 4.150 4.000 4.100 109,090 +0.05(+1.23%)
Jun 07, 2018 4.000 4.200 4.000 4.050 266,013 +0.00(+0.00%)
Jun 06, 2018 3.950 4.100 3.950 4.050 293,863 +0.10(+2.53%)
Jun 05, 2018 3.800 4.000 3.800 3.950 534,106 +0.15(+3.95%)
Jun 04, 2018 3.900 3.925 3.750 3.800 463,028 -0.05(-1.30%)
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.