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 (%)
May 31, 2013 22.50 23.10 22.42 22.70 462,979 +0.11(+0.48%)
May 30, 2013 22.25 22.70 22.11 22.60 378,540 +0.37(+1.68%)
May 29, 2013 22.46 22.66 22.07 22.22 794,721 -0.27(-1.21%)
May 28, 2013 21.60 22.61 21.60 22.50 782,504 +1.13(+5.27%)
May 24, 2013 21.33 21.58 21.08 21.37 0 +0.01(+0.04%)
May 23, 2013 21.24 21.46 21.02 21.36 0 -0.06(-0.30%)
May 22, 2013 22.13 22.22 21.33 21.42 0 -0.70(-3.16%)
May 21, 2013 22.30 22.42 21.97 22.12 0 -0.18(-0.81%)
May 20, 2013 21.45 22.48 21.34 22.30 0 +0.85(+3.98%)
May 17, 2013 21.56 21.68 21.37 21.45 0 -0.10(-0.46%)
May 16, 2013 21.40 21.77 21.38 21.55 382,119 +0.05(+0.25%)
May 15, 2013 21.41 21.58 21.36 21.50 0 +0.01(+0.04%)
May 13, 2013 21.61 21.99 21.39 21.49 0 -0.14(-0.63%)
May 10, 2013 21.55 21.72 21.39 21.62 0 +0.04(+0.17%)
May 09, 2013 21.84 22.04 21.54 21.59 0 -0.35(-1.61%)
May 08, 2013 21.92 22.70 21.77 21.94 0 +0.07(+0.33%)
May 07, 2013 21.46 21.88 21.30 21.87 0 +0.41(+1.90%)
May 06, 2013 22.10 22.10 21.42 21.46 0 -0.59(-2.68%)
May 03, 2013 21.60 22.38 21.44 22.05 0 +0.61(+2.84%)
May 02, 2013 21.46 21.52 21.33 21.44 0 +0.05(+0.25%)
May 01, 2013 21.61 21.72 21.21 21.39 0 -0.13(-0.61%)
Apr 30, 2013 21.34 21.57 21.21 21.52 0 +0.20(+0.93%)
Apr 29, 2013 21.29 21.44 21.19 21.32 645,039 +0.00(+0.00%)
Apr 26, 2013 21.46 21.44 21.25 21.32 571,831 -0.12(-0.55%)
Apr 25, 2013 21.82 21.98 21.40 21.44 1,475,221 -0.40(-1.82%)
Apr 24, 2013 21.38 21.90 21.21 21.84 1,338,693 +0.51(+2.37%)
Apr 23, 2013 21.05 21.58 21.00 21.33 1,907,147 +1.12(+5.54%)
Apr 22, 2013 19.83 20.91 19.17 20.21 2,832,364 +0.79(+4.09%)
Apr 19, 2013 24.66 24.81 19.25 19.41 6,583,999 -7.30(-27.32%)
Apr 18, 2013 26.76 26.92 26.10 26.71 966,685 +0.05(+0.17%)
Apr 17, 2013 26.24 26.82 26.02 26.67 648,593 +0.24(+0.92%)
Apr 16, 2013 26.15 26.97 26.00 26.42 646,064 +0.41(+1.56%)
Apr 15, 2013 27.29 27.43 25.74 26.02 710,606 -1.35(-4.92%)
Apr 12, 2013 26.51 27.42 26.03 27.36 620,064 +0.70(+2.61%)
Apr 11, 2013 26.84 27.06 26.53 26.67 364,597 -0.14(-0.54%)
Apr 10, 2013 26.44 27.18 26.44 26.81 462,823 +0.50(+1.89%)
Apr 09, 2013 26.48 26.80 26.13 26.32 376,132 -0.19(-0.72%)
Apr 08, 2013 26.50 26.63 26.13 26.51 261,389 -0.01(-0.03%)
Apr 05, 2013 26.50 26.81 26.31 26.51 289,278 -0.35(-1.31%)
Apr 04, 2013 26.87 27.01 26.32 26.87 378,632 -0.05(-0.20%)
Apr 03, 2013 26.38 27.77 26.38 26.92 724,249 +0.66(+2.51%)
Apr 02, 2013 26.85 26.89 26.15 26.26 387,803 -0.50(-1.86%)
Apr 01, 2013 27.73 27.73 26.60 26.76 539,599 -0.50(-1.82%)
Mar 28, 2013 27.71 27.71 27.04 27.26 448,671 -0.45(-1.63%)
Mar 27, 2013 26.51 27.73 26.25 27.71 437,235 +1.10(+4.14%)
Mar 26, 2013 26.55 26.86 26.11 26.61 378,218 +0.13(+0.48%)
Mar 25, 2013 26.39 26.89 26.01 26.48 354,446 +0.23(+0.89%)
Mar 22, 2013 27.21 27.21 25.37 26.24 917,480 -0.94(-3.46%)
Mar 21, 2013 25.61 28.27 24.53 27.18 3,080,250 +1.43(+5.54%)
Mar 20, 2013 25.59 25.95 25.42 25.76 157,448 +0.19(+0.74%)
Mar 19, 2013 25.82 26.14 25.25 25.57 239,743 -0.29(-1.12%)
Mar 18, 2013 25.11 26.07 25.07 25.86 306,741 +0.61(+2.43%)
Mar 15, 2013 25.69 25.69 25.16 25.24 425,951 -0.39(-1.52%)
Mar 14, 2013 25.67 25.74 25.30 25.63 432,744 +0.06(+0.25%)
Mar 13, 2013 25.66 25.76 25.46 25.57 278,535 -0.01(-0.04%)
Mar 12, 2013 26.18 26.20 25.50 25.58 371,514 -0.72(-2.75%)
Mar 11, 2013 26.20 26.58 26.20 26.30 366,761 +0.03(+0.10%)
Mar 08, 2013 25.86 26.27 25.56 26.27 384,060 +0.65(+2.54%)
Mar 07, 2013 25.05 25.64 24.99 25.62 320,126 +0.52(+2.09%)
Mar 06, 2013 24.86 25.27 24.59 25.10 276,161 +0.22(+0.87%)
Mar 05, 2013 24.17 25.09 24.01 24.88 983,747 +0.87(+3.61%)
Mar 04, 2013 25.08 25.12 23.79 24.01 1,216,558 -1.02(-4.08%)
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.