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 30, 2022 4.080 4.160 4.040 4.130 296,434 +0.05(+1.23%)
Nov 29, 2022 4.080 4.110 4.020 4.080 104,186 -0.02(-0.49%)
Nov 28, 2022 4.090 4.150 4.060 4.100 179,157 -0.02(-0.49%)
Nov 25, 2022 4.100 4.224 4.090 4.120 106,237 +0.04(+0.98%)
Nov 23, 2022 3.950 4.090 3.940 4.080 297,764 +0.14(+3.55%)
Nov 22, 2022 3.880 3.970 3.860 3.940 143,453 +0.06(+1.55%)
Nov 21, 2022 3.870 3.920 3.840 3.880 201,594 +0.01(+0.26%)
Nov 18, 2022 3.900 3.950 3.850 3.870 112,015 -0.02(-0.51%)
Nov 17, 2022 3.900 3.920 3.820 3.890 191,091 -0.04(-1.02%)
Nov 16, 2022 3.910 3.970 3.890 3.930 135,527 -0.01(-0.25%)
Nov 15, 2022 3.940 4.005 3.880 3.940 181,051 +0.04(+1.03%)
Nov 14, 2022 3.940 4.000 3.870 3.900 260,957 -0.12(-2.99%)
Nov 11, 2022 3.920 4.099 3.920 4.020 132,508 +0.04(+1.01%)
Nov 10, 2022 4.060 4.090 3.875 3.980 307,695 +0.04(+1.02%)
Nov 09, 2022 4.060 4.060 3.880 3.940 204,322 -0.06(-1.50%)
Nov 08, 2022 3.970 4.033 3.960 4.000 209,757 -0.00(-0.12%)
Nov 07, 2022 3.990 4.120 3.920 4.005 434,232 +0.09(+2.43%)
Nov 04, 2022 3.980 4.020 3.880 3.910 589,762 -0.06(-1.51%)
Nov 03, 2022 4.000 4.055 3.955 3.970 161,959 -0.08(-1.98%)
Nov 02, 2022 4.130 4.165 4.030 4.050 184,742 -0.08(-1.94%)
Nov 01, 2022 4.060 4.199 3.960 4.130 436,493 +0.14(+3.51%)
Oct 31, 2022 4.150 4.370 3.990 3.990 1,802,525 +0.09(+2.31%)
Oct 28, 2022 3.980 4.020 3.850 3.900 562,318 -0.05(-1.27%)
Oct 27, 2022 3.910 4.070 3.900 3.950 303,208 +0.03(+0.77%)
Oct 26, 2022 3.850 4.040 3.830 3.920 401,338 +0.05(+1.29%)
Oct 25, 2022 3.740 3.937 3.740 3.870 372,543 +0.13(+3.48%)
Oct 24, 2022 3.780 3.820 3.690 3.740 246,663 -0.03(-0.80%)
Oct 21, 2022 3.580 3.830 3.580 3.770 1,251,971 +0.16(+4.43%)
Oct 20, 2022 3.610 3.630 3.540 3.610 415,920 +0.00(+0.00%)
Oct 19, 2022 3.690 3.720 3.590 3.610 768,633 -0.08(-2.17%)
Oct 18, 2022 3.780 3.780 3.660 3.690 410,964 -0.02(-0.40%)
Oct 17, 2022 3.820 3.830 3.700 3.705 1,156,307 -0.04(-1.20%)
Oct 14, 2022 3.830 3.848 3.730 3.750 169,682 -0.05(-1.32%)
Oct 13, 2022 3.750 3.830 3.680 3.800 413,194 +0.00(+0.00%)
Oct 12, 2022 3.810 3.845 3.770 3.800 56,372 +0.00(+0.00%)
Oct 11, 2022 3.830 3.840 3.740 3.800 147,796 -0.05(-1.30%)
Oct 10, 2022 4.000 4.020 3.830 3.850 58,275 -0.14(-3.51%)
Oct 07, 2022 4.050 4.051 3.880 3.990 179,317 -0.10(-2.44%)
Oct 06, 2022 4.150 4.200 4.060 4.090 102,995 -0.08(-1.92%)
Oct 05, 2022 4.190 4.240 4.120 4.170 58,382 -0.06(-1.42%)
Oct 04, 2022 4.100 4.250 4.100 4.230 157,757 +0.17(+4.19%)
Oct 03, 2022 4.070 4.110 3.990 4.060 98,057 +0.02(+0.50%)
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.