Acacia Res-Acacia (NQ: ACTG )

3.790 -0.040 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.35 21.22 20.35 21.06 0 +0.49(+2.40%)
Sep 27, 2013 20.56 20.68 20.31 20.56 0 -0.12(-0.57%)
Sep 26, 2013 20.37 20.91 20.31 20.68 404,112 +0.31(+1.52%)
Sep 25, 2013 20.90 20.90 20.36 20.37 431,831 -0.52(-2.49%)
Sep 24, 2013 21.01 21.34 20.65 20.89 340,370 -0.05(-0.22%)
Sep 23, 2013 20.78 21.09 20.73 20.94 408,867 +0.16(+0.75%)
Sep 20, 2013 21.09 21.79 20.73 20.78 0 -0.20(-0.96%)
Sep 19, 2013 20.94 21.37 20.83 20.98 242,300 +0.11(+0.52%)
Sep 18, 2013 20.85 21.14 20.45 20.87 0 -0.02(-0.09%)
Sep 17, 2013 20.53 20.89 20.50 20.89 0 +0.34(+1.64%)
Sep 16, 2013 21.05 21.19 20.53 20.55 0 -0.31(-1.49%)
Sep 13, 2013 20.85 21.00 20.54 20.86 0 +0.01(+0.04%)
Sep 12, 2013 21.12 21.18 20.83 20.85 0 -0.33(-1.55%)
Sep 11, 2013 21.02 21.37 20.88 21.18 0 +0.08(+0.39%)
Sep 10, 2013 20.77 21.11 20.74 21.10 249,597 +0.37(+1.76%)
Sep 09, 2013 20.47 20.77 20.35 20.74 0 +0.35(+1.70%)
Sep 06, 2013 20.36 20.55 19.91 20.39 0 +0.10(+0.49%)
Sep 05, 2013 20.54 20.61 20.12 20.29 0 -0.21(-1.02%)
Sep 04, 2013 20.26 20.60 20.09 20.50 0 +0.25(+1.22%)
Sep 03, 2013 20.27 20.64 19.85 20.25 0 +0.19(+0.96%)
Aug 30, 2013 19.96 20.15 19.80 20.06 0 +0.05(+0.23%)
Aug 29, 2013 19.49 20.11 19.41 20.01 239,098 +0.47(+2.38%)
Aug 28, 2013 19.54 20.02 19.50 19.55 0 -0.04(-0.19%)
Aug 27, 2013 20.37 20.37 19.51 19.59 414,099 -0.97(-4.71%)
Aug 26, 2013 20.10 20.71 20.05 20.55 0 +0.46(+2.27%)
Aug 23, 2013 20.13 20.24 19.90 20.10 0 -0.05(-0.27%)
Aug 22, 2013 20.13 20.40 19.95 20.15 246,507 -0.01(-0.05%)
Aug 21, 2013 19.81 20.35 19.76 20.16 330,039 +0.26(+1.33%)
Aug 20, 2013 19.80 19.98 19.69 19.90 670,609 +0.17(+0.88%)
Aug 19, 2013 19.93 20.14 19.70 19.72 470,194 -0.25(-1.23%)
Aug 16, 2013 20.01 20.33 19.91 19.97 0 -0.16(-0.77%)
Aug 15, 2013 20.65 20.77 20.06 20.12 597,360 -0.70(-3.38%)
Aug 14, 2013 20.66 21.30 20.61 20.83 355,236 +0.10(+0.48%)
Aug 13, 2013 20.73 20.92 20.62 20.73 208,117 +0.01(+0.04%)
Aug 12, 2013 20.81 21.03 20.47 20.72 431,692 -0.25(-1.18%)
Aug 09, 2013 21.18 21.33 20.81 20.96 314,189 -0.24(-1.12%)
Aug 08, 2013 20.35 21.40 20.23 21.20 768,080 +0.91(+4.50%)
Aug 07, 2013 20.55 20.59 20.10 20.29 492,074 -0.36(-1.72%)
Aug 06, 2013 20.53 20.82 20.31 20.64 590,172 +0.13(+0.62%)
Aug 05, 2013 20.72 20.79 19.81 20.52 966,168 -0.26(-1.23%)
Aug 02, 2013 20.90 21.26 20.72 20.77 500,737 -0.21(-1.00%)
Aug 01, 2013 20.91 21.24 20.80 20.98 689,435 +0.15(+0.70%)
Jul 31, 2013 20.84 21.14 20.72 20.84 0 -0.14(-0.65%)
Jul 30, 2013 21.20 21.33 20.78 20.97 0 -0.17(-0.80%)
Jul 29, 2013 21.03 21.34 20.89 21.14 0 +0.02(+0.09%)
Jul 26, 2013 21.34 21.56 20.87 21.12 0 -0.42(-1.94%)
Jul 25, 2013 20.42 21.90 20.26 21.54 0 +1.15(+5.66%)
Jul 24, 2013 20.05 20.60 19.98 20.39 0 +0.32(+1.58%)
Jul 23, 2013 19.97 20.21 19.82 20.07 1,264,026 +0.09(+0.45%)
Jul 22, 2013 19.88 20.11 19.62 19.98 0 -0.02(-0.09%)
Jul 19, 2013 19.98 20.52 19.53 20.00 0 -2.48(-11.03%)
Jul 18, 2013 22.89 23.38 22.48 22.48 1,456,830 -0.32(-1.39%)
Jul 17, 2013 22.66 22.89 22.50 22.79 568,600 +0.25(+1.13%)
Jul 16, 2013 23.12 23.38 22.44 22.54 0 -0.55(-2.40%)
Jul 15, 2013 22.79 23.33 22.43 23.09 0 +0.52(+2.29%)
Jul 12, 2013 22.53 22.82 22.43 22.58 0 -0.05(-0.20%)
Jul 11, 2013 22.48 22.79 22.27 22.62 0 +0.40(+1.80%)
Jul 10, 2013 22.01 22.42 21.71 22.22 0 +0.26(+1.20%)
Jul 09, 2013 21.26 21.98 21.18 21.96 0 +0.78(+3.69%)
Jul 08, 2013 20.83 21.33 20.83 21.18 0 +0.33(+1.57%)
Jul 05, 2013 21.21 21.21 20.51 20.85 0 -0.16(-0.78%)
Jul 03, 2013 21.19 21.31 20.94 21.01 0 -0.30(-1.41%)
Jul 02, 2013 21.25 21.51 20.94 21.31 0 +0.09(+0.43%)
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.