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 (%)
Sep 30, 2004 3.704 3.803 3.659 3.740 14,943 -0.05(-1.43%)
Sep 29, 2004 3.659 3.885 3.659 3.794 21,806 +0.07(+1.94%)
Sep 28, 2004 3.749 3.794 3.704 3.722 15,497 -0.13(-3.29%)
Sep 27, 2004 3.641 3.848 3.641 3.848 31,326 +0.02(+0.47%)
Sep 24, 2004 3.641 3.830 3.641 3.830 32,986 +0.05(+1.19%)
Sep 23, 2004 3.632 3.857 3.623 3.785 30,329 -0.01(-0.24%)
Sep 22, 2004 3.704 3.903 3.668 3.794 51,140 -0.03(-0.71%)
Sep 21, 2004 3.957 3.975 3.415 3.821 97,188 -0.08(-2.08%)
Sep 20, 2004 3.839 3.903 3.759 3.903 54,793 +0.05(+1.41%)
Sep 17, 2004 3.614 3.930 3.559 3.848 93,314 +0.26(+7.30%)
Sep 16, 2004 3.550 3.586 3.469 3.586 24,795 -0.03(-0.75%)
Sep 15, 2004 3.261 3.659 3.261 3.614 87,447 +0.24(+7.24%)
Sep 14, 2004 3.297 3.487 3.252 3.370 29,997 +0.03(+0.81%)
Sep 13, 2004 3.315 3.469 3.279 3.343 28,890 +0.10(+3.06%)
Sep 10, 2004 3.243 3.315 3.162 3.243 26,022 +0.01(+0.28%)
Sep 09, 2004 2.882 3.315 2.828 3.234 91,654 +0.38(+13.29%)
Sep 08, 2004 2.665 2.855 2.665 2.855 33,540 +0.18(+6.76%)
Sep 07, 2004 2.629 2.801 2.575 2.674 54,903 -0.13(-4.52%)
Sep 03, 2004 2.782 2.801 2.629 2.801 13,393 +0.01(+0.32%)
Sep 02, 2004 2.746 2.791 2.520 2.791 7,527 +0.04(+1.31%)
Sep 01, 2004 2.611 2.755 2.502 2.755 50,254 +0.14(+5.17%)
Aug 31, 2004 2.620 2.620 2.548 2.620 35,532 -0.04(-1.36%)
Aug 30, 2004 2.629 2.801 2.520 2.656 72,836 +0.03(+1.03%)
Aug 27, 2004 2.620 2.701 2.620 2.629 8,966 -0.06(-2.35%)
Aug 26, 2004 2.674 2.692 2.602 2.692 19,924 +0.01(+0.34%)
Aug 25, 2004 2.692 2.891 2.674 2.683 34,093 -0.06(-2.30%)
Aug 24, 2004 2.701 2.791 2.701 2.746 29,776 +0.08(+3.05%)
Aug 23, 2004 2.647 2.701 2.602 2.665 16,714 +0.10(+3.87%)
Aug 20, 2004 2.674 2.701 2.566 2.566 60,992 -0.09(-3.40%)
Aug 19, 2004 2.647 2.710 2.647 2.656 40,181 -0.02(-0.68%)
Aug 18, 2004 2.719 2.721 2.647 2.674 31,370 -0.04(-1.33%)
Aug 17, 2004 2.710 2.791 2.584 2.710 63,648 +0.00(+0.00%)
Aug 16, 2004 2.737 2.737 2.629 2.710 65,862 +0.08(+3.09%)
Aug 13, 2004 2.638 2.665 2.584 2.629 31,326 +0.02(+0.69%)
Aug 12, 2004 2.620 2.629 2.611 2.611 17,157 -0.03(-1.03%)
Aug 11, 2004 2.665 2.667 2.629 2.638 41,620 -0.05(-1.68%)
Aug 10, 2004 2.647 2.710 2.647 2.683 22,249 +0.02(+0.68%)
Aug 09, 2004 2.701 2.737 2.665 2.665 104,233 -0.04(-1.34%)
Aug 06, 2004 2.692 2.755 2.692 2.701 42,727 -0.01(-0.33%)
Aug 05, 2004 2.837 2.837 2.692 2.710 95,749 +0.00(+0.00%)
Aug 04, 2004 2.900 2.900 2.710 2.710 26,677 +0.00(+0.00%)
Aug 03, 2004 2.710 2.755 2.683 2.710 31,304 +0.01(+0.33%)
Aug 02, 2004 2.918 2.918 2.683 2.701 71,840 -0.12(-4.17%)
Jul 30, 2004 2.620 2.819 2.620 2.819 68,187 +0.20(+7.59%)
Jul 29, 2004 2.665 2.819 2.611 2.620 114,899 -0.05(-1.69%)
Jul 28, 2004 2.620 2.683 2.620 2.665 62,099 -0.05(-1.67%)
Jul 27, 2004 2.728 2.882 2.566 2.710 298,429 -0.09(-3.23%)
Jul 26, 2004 2.936 2.936 2.801 2.801 55,568 -0.14(-4.91%)
Jul 23, 2004 3.252 3.288 2.900 2.945 61,545 -0.03(-0.91%)
Jul 22, 2004 2.746 3.117 2.746 2.972 104,383 +0.14(+5.11%)
Jul 21, 2004 2.972 3.072 2.746 2.828 178,880 -0.01(-0.32%)
Jul 20, 2004 3.126 3.234 2.647 2.837 479,745 -0.26(-8.45%)
Jul 19, 2004 3.388 3.523 3.090 3.099 124,198 -0.33(-9.50%)
Jul 16, 2004 3.586 3.614 3.252 3.424 93,535 -0.08(-2.32%)
Jul 15, 2004 3.261 3.596 3.261 3.505 436,685 +0.23(+7.18%)
Jul 14, 2004 3.568 3.668 3.126 3.270 1,142,909 -0.26(-7.42%)
Jul 13, 2004 4.427 4.427 3.117 3.532 1,851,236 -2.60(-42.42%)
Jul 09, 2004 5.926 6.233 5.926 6.134 3,984 +0.15(+2.57%)
Jul 08, 2004 5.971 6.080 5.899 5.980 43,945 +0.01(+0.15%)
Jul 07, 2004 6.188 6.324 5.917 5.971 269,981 -0.29(-4.62%)
Jul 06, 2004 6.206 6.387 6.044 6.261 220,279 +0.17(+2.82%)
Jul 02, 2004 5.899 6.450 5.791 6.089 131,171 +0.18(+3.06%)
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.