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, 2005 5.330 5.646 5.330 5.547 616,070 +0.19(+3.54%)
Sep 29, 2005 5.113 5.438 5.113 5.357 937,962 +0.23(+4.59%)
Sep 28, 2005 4.662 5.140 4.662 5.122 505,386 +0.42(+9.04%)
Sep 27, 2005 4.472 4.734 4.472 4.698 314,303 +0.17(+3.79%)
Sep 26, 2005 4.580 4.580 4.481 4.526 21,015 -0.04(-0.79%)
Sep 23, 2005 4.562 4.562 4.508 4.562 50,024 +0.00(+0.00%)
Sep 22, 2005 4.562 4.643 4.535 4.562 53,068 -0.07(-1.56%)
Sep 21, 2005 4.662 4.689 4.634 4.634 32,505 -0.05(-1.16%)
Sep 20, 2005 4.652 4.698 4.652 4.689 48,933 +0.01(+0.19%)
Sep 19, 2005 4.698 4.707 4.662 4.680 114,864 -0.08(-1.71%)
Sep 16, 2005 4.698 4.761 4.643 4.761 373,828 +0.08(+1.74%)
Sep 15, 2005 4.671 4.680 4.607 4.680 131,780 +0.07(+1.57%)
Sep 14, 2005 4.409 4.671 4.381 4.607 217,291 +0.14(+3.24%)
Sep 13, 2005 4.436 4.490 4.409 4.463 27,028 -0.05(-1.00%)
Sep 12, 2005 4.345 4.508 4.291 4.508 74,869 +0.13(+2.89%)
Sep 09, 2005 4.210 4.517 4.210 4.381 19,052 -0.03(-0.61%)
Sep 08, 2005 4.264 4.580 4.156 4.409 75,332 +0.00(+0.00%)
Sep 07, 2005 4.418 4.472 4.345 4.409 45,858 -0.09(-2.01%)
Sep 06, 2005 4.571 4.580 4.454 4.499 61,876 -0.14(-3.11%)
Sep 02, 2005 4.698 4.707 4.562 4.643 39,193 -0.05(-1.15%)
Sep 01, 2005 4.643 4.698 4.607 4.698 78,950 +0.00(+0.00%)
Aug 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
Aug 01, 2005 4.282 4.327 4.237 4.318 54,240 +0.05(+1.27%)
Jul 29, 2005 4.192 4.282 4.174 4.264 10,265 +0.05(+1.07%)
Jul 28, 2005 4.101 4.264 4.092 4.219 30,760 -0.05(-1.27%)
Jul 27, 2005 4.228 4.327 4.110 4.273 77,838 -0.02(-0.42%)
Jul 26, 2005 4.291 4.318 4.065 4.291 101,268 -0.03(-0.63%)
Jul 25, 2005 4.255 4.336 4.210 4.318 87,088 -0.02(-0.42%)
Jul 22, 2005 4.183 4.336 4.183 4.336 56,452 +0.11(+2.56%)
Jul 21, 2005 4.300 4.336 4.183 4.228 36,001 -0.07(-1.68%)
Jul 20, 2005 4.354 4.354 4.201 4.300 55,843 -0.01(-0.21%)
Jul 19, 2005 4.409 4.409 4.228 4.309 73,887 -0.17(-3.83%)
Jul 18, 2005 4.625 4.625 4.354 4.481 38,944 -0.11(-2.36%)
Jul 15, 2005 4.517 4.607 4.345 4.589 48,756 +0.14(+3.25%)
Jul 14, 2005 4.065 4.445 4.029 4.445 129,022 +0.37(+9.09%)
Jul 13, 2005 4.038 4.119 3.957 4.074 120,862 +0.05(+1.12%)
Jul 12, 2005 4.065 4.110 3.957 4.029 38,834 -0.11(-2.62%)
Jul 11, 2005 4.183 4.210 4.029 4.138 71,543 -0.10(-2.35%)
Jul 08, 2005 4.174 4.264 4.127 4.237 34,945 -0.01(-0.21%)
Jul 07, 2005 4.237 4.282 4.138 4.246 38,330 -0.05(-1.05%)
Jul 06, 2005 4.183 4.445 4.082 4.291 367,170 +0.08(+1.93%)
Jul 05, 2005 4.165 4.327 4.165 4.210 20,588 -0.02(-0.43%)
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.