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 (%)
Nov 28, 2008 2.258 2.602 2.195 2.584 47,367 +0.33(+14.40%)
Nov 26, 2008 1.942 2.258 1.933 2.258 88,260 +0.34(+17.92%)
Nov 25, 2008 1.960 1.960 1.852 1.915 141,012 +0.00(+0.00%)
Nov 24, 2008 1.897 1.951 1.753 1.915 109,965 +0.05(+2.42%)
Nov 21, 2008 1.689 1.915 1.689 1.870 407,472 +0.05(+2.48%)
Nov 20, 2008 2.006 2.024 1.707 1.825 268,088 -0.23(-11.40%)
Nov 19, 2008 2.249 2.249 2.060 2.060 31,844 -0.20(-8.80%)
Nov 18, 2008 2.195 2.349 2.176 2.258 151,419 +0.16(+7.76%)
Nov 17, 2008 2.051 2.159 2.051 2.096 23,977 -0.05(-2.52%)
Nov 14, 2008 2.186 2.277 2.141 2.150 27,413 -0.03(-1.24%)
Nov 13, 2008 2.249 2.249 1.997 2.177 38,697 +0.00(+0.00%)
Nov 12, 2008 2.304 2.304 1.997 2.177 51,916 -0.09(-3.98%)
Nov 11, 2008 2.295 2.304 2.151 2.268 52,785 -0.10(-4.20%)
Nov 10, 2008 2.566 2.710 2.159 2.367 155,426 -0.16(-6.43%)
Nov 07, 2008 2.674 2.692 2.502 2.530 37,480 -0.11(-4.11%)
Nov 06, 2008 2.557 2.710 2.448 2.638 116,855 +0.02(+0.69%)
Nov 05, 2008 2.548 2.683 2.548 2.620 125,040 +0.00(+0.00%)
Nov 04, 2008 2.575 2.665 2.557 2.620 284,120 +0.07(+2.84%)
Nov 03, 2008 2.358 2.548 2.204 2.548 425,075 +0.22(+9.30%)
Oct 31, 2008 2.340 2.349 2.186 2.331 110,167 +0.05(+2.38%)
Oct 30, 2008 1.987 2.304 1.942 2.277 136,276 +0.38(+20.00%)
Oct 29, 2008 1.888 1.942 1.843 1.897 83,171 +0.05(+2.94%)
Oct 28, 2008 1.879 2.015 1.810 1.843 56,733 -0.05(-2.86%)
Oct 27, 2008 2.033 2.033 1.861 1.897 130,413 -0.14(-7.08%)
Oct 24, 2008 1.771 2.051 1.771 2.042 67,467 +0.23(+12.44%)
Oct 23, 2008 1.879 1.969 1.771 1.816 228,798 -0.03(-1.47%)
Oct 22, 2008 2.006 2.042 1.843 1.843 118,486 -0.27(-12.82%)
Oct 21, 2008 2.069 2.132 2.015 2.114 96,896 +0.05(+2.63%)
Oct 20, 2008 2.024 2.060 1.960 2.060 78,979 +0.11(+5.56%)
Oct 17, 2008 1.897 2.430 1.861 1.951 105,831 +0.08(+4.35%)
Oct 16, 2008 1.915 1.978 1.816 1.870 194,014 -0.04(-1.90%)
Oct 15, 2008 2.114 2.114 1.888 1.906 366,915 -0.16(-7.86%)
Oct 14, 2008 2.078 2.168 2.033 2.069 265,256 -0.01(-0.43%)
Oct 13, 2008 2.295 2.394 1.924 2.078 270,514 -0.09(-4.17%)
Oct 10, 2008 2.204 2.331 1.944 2.168 343,479 -0.14(-5.88%)
Oct 09, 2008 2.484 2.484 2.268 2.304 110,590 -0.14(-5.56%)
Oct 08, 2008 2.240 2.584 2.087 2.439 334,959 +0.09(+3.85%)
Oct 07, 2008 2.701 2.746 2.349 2.349 157,615 -0.13(-5.11%)
Oct 06, 2008 2.656 2.665 2.304 2.475 375,931 -0.21(-7.74%)
Oct 03, 2008 2.755 2.764 2.611 2.683 80,704 -0.05(-1.66%)
Oct 02, 2008 2.755 2.764 2.611 2.728 212,532 +0.01(+0.33%)
Oct 01, 2008 2.739 2.864 2.701 2.719 267,552 -0.01(-0.33%)
Sep 30, 2008 2.972 3.180 2.701 2.728 318,901 -0.23(-7.65%)
Sep 29, 2008 3.370 4.065 2.692 2.954 204,690 -0.42(-12.33%)
Sep 26, 2008 3.397 3.433 3.117 3.370 468,980 -0.06(-1.84%)
Sep 25, 2008 3.668 3.668 3.343 3.433 505,325 -0.25(-6.86%)
Sep 24, 2008 3.894 3.894 3.568 3.686 147,564 -0.12(-3.09%)
Sep 23, 2008 3.749 3.966 3.704 3.803 74,720 +0.05(+1.45%)
Sep 22, 2008 3.839 3.966 3.686 3.749 74,739 -0.21(-5.25%)
Sep 19, 2008 4.219 4.219 3.903 3.957 135,832 +0.00(+0.00%)
Sep 18, 2008 3.668 4.219 3.596 3.957 205,963 +0.17(+4.53%)
Sep 17, 2008 3.397 3.876 3.397 3.785 307,837 +0.29(+8.27%)
Sep 16, 2008 3.388 3.568 3.315 3.496 65,802 +0.05(+1.57%)
Sep 15, 2008 3.514 3.650 3.361 3.442 61,587 -0.28(-7.52%)
Sep 12, 2008 3.596 3.722 3.568 3.722 34,391 +0.03(+0.73%)
Sep 11, 2008 3.568 3.704 3.406 3.695 71,884 +0.05(+1.49%)
Sep 10, 2008 3.668 3.704 3.568 3.641 54,481 -0.02(-0.49%)
Sep 09, 2008 3.848 3.848 3.568 3.659 97,460 -0.14(-3.57%)
Sep 08, 2008 3.614 3.794 3.568 3.794 76,160 +0.21(+5.79%)
Sep 05, 2008 3.568 3.641 3.568 3.586 33,988 -0.02(-0.50%)
Sep 04, 2008 3.614 3.695 3.559 3.605 52,369 +0.00(+0.00%)
Sep 03, 2008 3.596 3.641 3.568 3.605 53,721 +0.04(+1.01%)
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.