Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.415 +0.135 (+2.56%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.750 4.890 4.710 4.780 646,778 +0.05(+1.06%)
May 27, 2022 4.690 4.818 4.690 4.730 962,091 +0.08(+1.72%)
May 26, 2022 4.470 4.735 4.470 4.650 573,901 +0.20(+4.49%)
May 25, 2022 4.290 4.515 4.270 4.450 476,891 +0.12(+2.77%)
May 24, 2022 4.330 4.500 4.250 4.330 510,457 -0.06(-1.37%)
May 23, 2022 4.350 4.485 4.255 4.390 439,822 +0.07(+1.62%)
May 20, 2022 4.380 4.410 4.220 4.320 399,592 -0.01(-0.23%)
May 19, 2022 4.360 4.455 4.310 4.330 423,943 -0.04(-0.92%)
May 18, 2022 4.510 4.600 4.350 4.370 653,460 -0.22(-4.79%)
May 17, 2022 4.550 4.690 4.520 4.590 491,191 +0.12(+2.68%)
May 16, 2022 4.450 4.665 4.420 4.470 575,674 +0.00(+0.00%)
May 13, 2022 4.580 4.730 4.440 4.470 502,853 -0.05(-1.11%)
May 12, 2022 4.310 4.790 4.300 4.520 474,603 -0.13(-2.80%)
May 11, 2022 4.650 4.840 4.470 4.650 790,062 -0.02(-0.43%)
May 10, 2022 4.640 4.925 4.560 4.670 654,645 +0.09(+1.97%)
May 09, 2022 4.430 4.705 4.430 4.580 549,539 +0.05(+1.10%)
May 06, 2022 4.570 4.600 4.450 4.530 361,150 -0.04(-0.88%)
May 05, 2022 4.790 4.790 4.500 4.570 440,546 -0.25(-5.19%)
May 04, 2022 4.840 4.910 4.630 4.820 560,671 -0.04(-0.82%)
May 03, 2022 4.790 4.920 4.731 4.860 409,781 +0.05(+1.04%)
May 02, 2022 4.640 4.910 4.610 4.810 511,507 +0.12(+2.56%)
Apr 29, 2022 4.850 5.040 4.650 4.690 495,419 -0.23(-4.67%)
Apr 28, 2022 4.410 5.060 4.390 4.920 1,014,416 +0.57(+13.10%)
Apr 27, 2022 4.390 4.495 4.290 4.350 452,722 -0.04(-0.91%)
Apr 26, 2022 4.390 4.460 4.330 4.390 343,075 -0.04(-0.90%)
Apr 25, 2022 4.400 4.450 4.330 4.430 317,727 +0.03(+0.68%)
Apr 22, 2022 4.360 4.495 4.330 4.400 283,251 +0.00(+0.00%)
Apr 21, 2022 4.520 4.590 4.360 4.400 362,968 -0.07(-1.57%)
Apr 20, 2022 4.590 4.605 4.460 4.470 256,713 -0.07(-1.54%)
Apr 19, 2022 4.350 4.619 4.350 4.540 306,591 +0.16(+3.65%)
Apr 18, 2022 4.420 4.420 4.335 4.380 280,718 -0.02(-0.45%)
Apr 14, 2022 4.500 4.509 4.360 4.400 234,627 -0.07(-1.57%)
Apr 13, 2022 4.430 4.560 4.430 4.470 236,592 +0.04(+0.90%)
Apr 12, 2022 4.570 4.570 4.405 4.430 277,418 -0.10(-2.21%)
Apr 11, 2022 4.530 4.560 4.420 4.530 203,349 -0.05(-1.09%)
Apr 08, 2022 4.530 4.620 4.410 4.580 215,969 +0.03(+0.66%)
Apr 07, 2022 4.650 4.810 4.530 4.550 242,001 -0.08(-1.73%)
Apr 06, 2022 4.500 4.670 4.410 4.630 379,155 +0.10(+2.21%)
Apr 05, 2022 4.650 4.690 4.490 4.530 241,961 -0.11(-2.37%)
Apr 04, 2022 4.690 4.710 4.450 4.640 516,214 -0.05(-1.07%)
Apr 01, 2022 4.490 4.900 4.490 4.690 470,357 +0.18(+3.99%)
Mar 31, 2022 4.720 4.830 4.410 4.510 801,067 +0.33(+8.02%)
Mar 30, 2022 4.050 4.219 4.025 4.175 324,249 +0.10(+2.58%)
Mar 29, 2022 3.940 4.100 3.920 4.070 388,717 +0.19(+4.90%)
Mar 28, 2022 3.870 3.940 3.790 3.880 248,106 -0.04(-1.02%)
Mar 25, 2022 3.910 3.940 3.755 3.920 523,768 +0.01(+0.26%)
Mar 24, 2022 4.030 4.030 3.860 3.910 210,369 -0.08(-2.01%)
Mar 23, 2022 3.830 4.300 3.750 3.990 526,895 +0.05(+1.27%)
Mar 22, 2022 3.800 4.080 3.690 3.940 361,743 +0.18(+4.79%)
Mar 21, 2022 3.820 3.870 3.630 3.760 361,903 -0.04(-1.05%)
Mar 18, 2022 3.740 3.860 3.725 3.800 294,215 +0.01(+0.26%)
Mar 17, 2022 3.720 3.870 3.660 3.790 146,620 +0.04(+1.07%)
Mar 16, 2022 3.740 3.929 3.690 3.750 460,888 +0.05(+1.35%)
Mar 15, 2022 3.400 3.740 3.350 3.700 283,048 +0.35(+10.45%)
Mar 14, 2022 3.530 3.530 3.300 3.350 244,183 -0.18(-5.10%)
Mar 11, 2022 3.740 3.777 3.500 3.530 252,803 -0.20(-5.36%)
Mar 10, 2022 3.700 3.750 3.640 3.730 152,707 -0.02(-0.53%)
Mar 09, 2022 3.630 3.780 3.550 3.750 200,183 +0.17(+4.75%)
Mar 08, 2022 3.580 3.700 3.500 3.580 221,962 +0.02(+0.56%)
Mar 07, 2022 3.690 3.710 3.530 3.560 254,465 -0.10(-2.73%)
Mar 04, 2022 3.610 3.705 3.600 3.660 192,926 -0.01(-0.41%)
Mar 03, 2022 3.910 3.910 3.660 3.675 153,172 -0.23(-5.77%)
Mar 02, 2022 3.800 3.960 3.780 3.900 160,356 +0.15(+4.00%)
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.