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, 2022 3.970 4.090 3.960 4.040 118,995 +0.03(+0.75%)
Sep 29, 2022 4.060 4.060 3.950 4.010 135,115 -0.07(-1.72%)
Sep 28, 2022 4.000 4.110 3.940 4.080 166,024 +0.07(+1.75%)
Sep 27, 2022 4.050 4.080 3.990 4.010 78,958 +0.00(+0.00%)
Sep 26, 2022 4.000 4.080 4.000 4.010 161,932 -0.03(-0.74%)
Sep 23, 2022 4.120 4.120 4.020 4.040 114,285 -0.08(-1.94%)
Sep 22, 2022 4.110 4.150 4.070 4.120 68,658 +0.00(+0.00%)
Sep 21, 2022 4.200 4.210 4.090 4.120 119,675 -0.08(-1.90%)
Sep 20, 2022 4.170 4.220 4.110 4.200 95,038 -0.01(-0.24%)
Sep 19, 2022 4.250 4.260 4.080 4.210 186,545 -0.06(-1.41%)
Sep 16, 2022 4.080 4.270 4.030 4.270 503,802 +0.11(+2.64%)
Sep 15, 2022 4.150 4.215 4.110 4.160 136,141 -0.01(-0.24%)
Sep 14, 2022 4.190 4.210 4.120 4.170 162,947 -0.02(-0.48%)
Sep 13, 2022 4.170 4.230 4.130 4.190 134,207 -0.05(-1.18%)
Sep 12, 2022 4.200 4.270 4.170 4.240 101,190 +0.03(+0.71%)
Sep 09, 2022 4.140 4.240 4.109 4.210 110,667 +0.09(+2.18%)
Sep 08, 2022 4.150 4.320 4.080 4.120 137,607 -0.03(-0.72%)
Sep 07, 2022 4.200 4.200 4.090 4.150 156,388 -0.06(-1.43%)
Sep 06, 2022 4.270 4.270 4.090 4.210 222,910 -0.06(-1.41%)
Sep 02, 2022 4.370 4.415 4.260 4.270 143,054 -0.09(-2.06%)
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.