Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 3.614 3.614 3.487 3.568 74,640 -0.04(-1.00%)
Aug 29, 2008 3.596 3.650 3.505 3.605 30,886 +0.04(+1.01%)
Aug 28, 2008 3.568 3.596 3.496 3.568 71,799 +0.05(+1.54%)
Aug 27, 2008 3.353 3.568 3.216 3.514 287,136 +0.26(+8.06%)
Aug 26, 2008 3.315 3.370 3.207 3.252 57,027 -0.05(-1.37%)
Aug 25, 2008 3.261 3.433 3.261 3.297 72,229 +0.05(+1.67%)
Aug 22, 2008 3.270 3.315 3.162 3.243 51,459 -0.01(-0.28%)
Aug 21, 2008 3.541 3.541 3.216 3.252 124,143 -0.10(-2.96%)
Aug 20, 2008 3.605 3.605 3.306 3.352 103,975 -0.23(-6.31%)
Aug 19, 2008 3.713 3.749 3.487 3.577 116,198 -0.12(-3.18%)
Aug 18, 2008 3.740 3.821 3.695 3.695 109,147 +0.02(+0.61%)
Aug 15, 2008 3.686 3.758 3.659 3.672 79,658 -0.12(-3.21%)
Aug 14, 2008 3.713 3.876 3.713 3.794 95,473 +0.02(+0.48%)
Aug 13, 2008 3.695 3.803 3.641 3.776 127,902 +0.09(+2.45%)
Aug 12, 2008 3.767 3.921 3.677 3.686 72,457 -0.13(-3.32%)
Aug 11, 2008 3.803 3.839 3.713 3.812 98,114 +0.05(+1.20%)
Aug 08, 2008 3.776 3.803 3.713 3.767 65,574 -0.01(-0.24%)
Aug 07, 2008 3.767 3.803 3.713 3.776 123,250 +0.05(+1.21%)
Aug 06, 2008 3.740 3.785 3.659 3.731 134,009 -0.01(-0.24%)
Aug 05, 2008 3.776 3.803 3.659 3.740 159,954 +0.03(+0.73%)
Aug 04, 2008 3.839 3.839 3.659 3.713 69,232 -0.09(-2.38%)
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.