Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.327 +0.047 (+0.90%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.300 4.650 4.155 4.550 1,824,576 +0.45(+10.98%)
Sep 28, 2017 4.550 4.600 4.100 4.100 1,630,695 -0.55(-11.83%)
Sep 27, 2017 4.500 4.650 3,746,340 -0.40(-7.92%)
Sep 26, 2017 4.950 5.400 4.775 5.050 2,564,171 +0.20(+4.12%)
Sep 25, 2017 5.000 5.200 4.700 4.850 964,165 -0.10(-2.02%)
Sep 22, 2017 5.000 5.300 4.800 4.950 1,606,742 -0.10(-1.98%)
Sep 21, 2017 4.500 5.300 4.450 5.050 2,518,068 +0.60(+13.48%)
Sep 20, 2017 4.500 4.700 4.300 4.450 1,134,135 +0.00(+0.00%)
Sep 19, 2017 4.050 4.950 4.050 4.450 2,603,988 +0.40(+9.88%)
Sep 18, 2017 4.050 4.295 3.900 4.050 905,876 +0.00(+0.00%)
Sep 15, 2017 4.100 4.175 3.950 4.050 764,677 +0.00(+0.00%)
Sep 14, 2017 3.800 4.150 3.650 4.050 821,052 +0.20(+5.19%)
Sep 13, 2017 4.050 4.150 3.800 3.850 687,288 -0.15(-3.75%)
Sep 12, 2017 3.800 4.250 3.650 4.000 1,201,096 +0.15(+3.90%)
Sep 11, 2017 3.750 3.925 3.600 3.850 1,017,488 +0.10(+2.67%)
Sep 08, 2017 3.400 3.800 3.300 3.750 1,988,580 +0.35(+10.29%)
Sep 07, 2017 3.450 3.550 3.250 3.400 655,337 -0.05(-1.45%)
Sep 06, 2017 3.550 3.550 3.400 3.450 505,389 +0.10(+2.99%)
Sep 05, 2017 3.500 3.550 3.350 3.350 471,778 -0.05(-1.47%)
Sep 01, 2017 3.350 3.450 3.300 3.400 156,536 +0.15(+4.62%)
Aug 31, 2017 3.350 3.500 3.250 3.250 393,883 -0.10(-2.99%)
Aug 30, 2017 3.350 3.450 3.275 3.350 235,441 -0.05(-1.47%)
Aug 29, 2017 3.200 3.400 3.150 3.400 308,686 +0.20(+6.25%)
Aug 28, 2017 3.250 3.350 3.150 3.200 303,506 -0.10(-3.03%)
Aug 25, 2017 3.500 3.600 3.250 3.300 353,855 -0.15(-4.35%)
Aug 24, 2017 3.150 3.600 3.100 3.450 838,842 +0.35(+11.29%)
Aug 23, 2017 3.050 3.200 3.050 3.100 368,962 +0.05(+1.64%)
Aug 22, 2017 3.150 3.200 3.000 3.050 229,750 +0.05(+1.67%)
Aug 21, 2017 2.900 3.100 2.900 3.000 316,522 +0.05(+1.69%)
Aug 18, 2017 2.900 2.950 2.900 2.950 183,807 +0.05(+1.72%)
Aug 17, 2017 2.900 3.000 2.900 2.900 277,968 +0.00(+0.00%)
Aug 16, 2017 3.000 3.050 2.900 2.900 252,245 -0.05(-1.69%)
Aug 15, 2017 3.050 3.100 2.950 2.950 83,131 -0.10(-3.28%)
Aug 14, 2017 3.000 3.100 2.945 3.050 136,177 +0.05(+1.67%)
Aug 11, 2017 3.050 3.150 2.925 3.000 236,457 -0.05(-1.64%)
Aug 10, 2017 3.050 3.100 3.000 3.050 137,934 -0.05(-1.61%)
Aug 09, 2017 3.200 3.300 3.050 3.100 436,411 -0.15(-4.62%)
Aug 08, 2017 3.300 3.400 3.200 3.250 211,862 -0.10(-2.99%)
Aug 07, 2017 3.450 3.595 3.350 3.350 118,234 -0.15(-4.29%)
Aug 04, 2017 3.500 3.600 3.500 3.500 124,649 +0.05(+1.45%)
Aug 03, 2017 3.300 3.450 3.300 3.450 411,860 +0.20(+6.15%)
Aug 02, 2017 3.450 3.450 3.250 3.250 486,477 -0.15(-4.41%)
Aug 01, 2017 3.450 3.500 3.400 3.400 283,316 -0.05(-1.45%)
Jul 31, 2017 3.600 3.646 3.450 3.450 195,915 -0.15(-4.17%)
Jul 28, 2017 3.850 3.900 3.525 3.600 446,880 -0.55(-13.25%)
Jul 27, 2017 4.000 4.200 4.000 4.150 480,918 +0.15(+3.75%)
Jul 26, 2017 4.000 4.150 3.900 4.000 238,646 +0.05(+1.27%)
Jul 25, 2017 3.950 4.050 3.900 3.950 175,475 +0.00(+0.00%)
Jul 24, 2017 4.000 4.050 3.850 3.950 143,733 -0.10(-2.47%)
Jul 21, 2017 4.250 4.250 3.950 4.050 271,788 +0.00(+0.00%)
Jul 20, 2017 4.150 4.250 3.950 4.050 165,556 -0.10(-2.41%)
Jul 19, 2017 3.950 4.200 3.950 4.150 110,289 +0.15(+3.75%)
Jul 18, 2017 3.900 4.000 3.850 4.000 108,567 +0.05(+1.27%)
Jul 17, 2017 3.950 4.000 3.850 3.950 118,048 -0.05(-1.25%)
Jul 14, 2017 4.000 4.090 3.950 4.000 132,567 +0.00(+0.00%)
Jul 13, 2017 4.000 4.150 3.950 4.000 99,354 +0.05(+1.27%)
Jul 12, 2017 3.900 4.000 3.900 3.950 201,619 +0.05(+1.28%)
Jul 11, 2017 3.950 3.950 3.850 3.900 167,685 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 3.900 3.900 135,713 -0.10(-2.50%)
Jul 07, 2017 4.000 4.000 3.900 4.000 151,014 +0.10(+2.56%)
Jul 06, 2017 4.100 4.200 3.900 3.900 182,073 -0.20(-4.88%)
Jul 05, 2017 4.150 4.350 4.050 4.100 250,795 -0.05(-1.20%)
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.