Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.325 +0.045 (+0.85%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.16 12.33 11.97 12.25 141,409 +0.06(+0.52%)
Jan 30, 2007 12.16 12.29 12.01 12.19 89,694 +0.10(+0.82%)
Jan 29, 2007 12.22 12.29 12.02 12.09 80,386 -0.19(-1.55%)
Jan 26, 2007 12.23 12.30 12.11 12.28 80,888 +0.06(+0.52%)
Jan 25, 2007 12.53 12.57 12.16 12.21 179,069 -0.23(-1.89%)
Jan 24, 2007 11.97 12.56 11.97 12.45 203,286 +0.53(+4.47%)
Jan 23, 2007 11.11 12.30 11.11 11.92 415,157 +0.79(+7.06%)
Jan 22, 2007 11.46 11.46 11.09 11.13 116,147 -0.36(-3.15%)
Jan 19, 2007 11.20 11.52 11.05 11.49 220,988 +0.28(+2.50%)
Jan 18, 2007 11.36 11.47 11.08 11.21 217,597 -0.17(-1.51%)
Jan 17, 2007 11.49 11.64 11.30 11.38 192,628 -0.11(-0.94%)
Jan 16, 2007 11.77 11.99 11.45 11.49 226,220 -0.24(-2.08%)
Jan 12, 2007 11.80 11.92 11.59 11.74 269,579 -0.09(-0.76%)
Jan 11, 2007 11.91 12.02 11.76 11.83 150,119 -0.07(-0.61%)
Jan 10, 2007 12.08 12.14 11.88 11.90 91,853 -0.31(-2.52%)
Jan 09, 2007 11.87 12.25 11.87 12.20 182,323 +0.33(+2.82%)
Jan 08, 2007 12.29 12.29 11.74 11.87 264,396 -0.37(-3.03%)
Jan 05, 2007 11.95 12.44 11.95 12.24 338,822 +0.16(+1.35%)
Jan 04, 2007 11.92 12.24 11.88 12.08 173,613 -0.01(-0.07%)
Jan 03, 2007 12.11 12.47 11.88 12.09 221,312 +0.00(+0.00%)
Dec 29, 2006 12.55 12.57 12.04 12.09 218,147 -0.51(-4.09%)
Dec 28, 2006 12.58 12.72 12.34 12.60 200,099 -0.06(-0.50%)
Dec 27, 2006 12.19 12.67 12.07 12.67 153,133 +0.55(+4.55%)
Dec 26, 2006 12.21 12.21 11.89 12.11 76,779 +0.15(+1.28%)
Dec 22, 2006 11.95 12.09 11.78 11.96 33,255 +0.05(+0.38%)
Dec 21, 2006 12.01 12.29 11.86 11.92 87,539 +0.00(+0.00%)
Dec 20, 2006 11.76 12.03 11.76 11.92 69,433 +0.24(+2.09%)
Dec 19, 2006 11.48 11.83 11.42 11.67 148,631 +0.16(+1.41%)
Dec 18, 2006 11.88 12.03 11.47 11.51 136,986 -0.34(-2.90%)
Dec 15, 2006 11.93 12.03 11.84 11.85 162,607 -0.02(-0.15%)
Dec 14, 2006 12.11 12.12 11.83 11.87 122,463 -0.19(-1.57%)
Dec 13, 2006 12.38 12.55 11.88 12.06 121,871 -0.27(-2.20%)
Dec 12, 2006 12.69 12.78 12.18 12.33 128,161 -0.36(-2.85%)
Dec 11, 2006 12.49 12.90 12.35 12.69 93,823 +0.17(+1.37%)
Dec 08, 2006 12.47 12.74 12.30 12.52 109,934 +0.05(+0.36%)
Dec 07, 2006 12.97 13.08 12.45 12.48 90,985 -0.50(-3.83%)
Dec 06, 2006 13.13 13.25 12.89 12.97 81,949 -0.15(-1.17%)
Dec 05, 2006 12.85 13.18 12.72 13.13 182,971 +0.30(+2.32%)
Dec 04, 2006 12.51 13.00 12.48 12.83 166,834 +0.37(+2.97%)
Dec 01, 2006 12.57 12.67 12.09 12.46 161,288 -0.13(-1.01%)
Nov 30, 2006 12.87 12.91 12.57 12.58 121,209 -0.29(-2.25%)
Nov 29, 2006 12.80 12.95 12.58 12.87 129,993 +0.11(+0.85%)
Nov 28, 2006 12.90 12.94 12.54 12.77 261,774 -0.20(-1.53%)
Nov 27, 2006 13.57 13.59 12.92 12.96 281,811 -0.56(-4.14%)
Nov 24, 2006 13.61 13.63 13.28 13.52 74,793 -0.23(-1.71%)
Nov 22, 2006 13.67 14.07 13.57 13.76 124,445 +0.07(+0.53%)
Nov 21, 2006 13.23 13.82 13.23 13.69 223,320 +0.53(+4.05%)
Nov 20, 2006 12.96 13.37 12.90 13.15 98,449 +0.19(+1.46%)
Nov 17, 2006 13.33 13.33 12.92 12.96 245,326 -0.36(-2.71%)
Nov 16, 2006 13.95 13.95 13.24 13.33 257,372 -0.59(-4.22%)
Nov 15, 2006 13.61 14.00 13.58 13.91 333,862 +0.23(+1.72%)
Nov 14, 2006 13.25 13.68 13.23 13.68 379,931 +0.45(+3.42%)
Nov 13, 2006 12.62 13.25 12.62 13.23 216,039 +0.53(+4.20%)
Nov 10, 2006 12.40 12.69 12.40 12.69 100,752 +0.30(+2.41%)
Nov 09, 2006 12.64 12.87 12.29 12.39 263,587 -0.25(-2.00%)
Nov 08, 2006 12.32 12.76 12.26 12.65 294,233 +0.24(+1.97%)
Nov 07, 2006 11.69 12.42 11.69 12.40 352,200 +0.71(+6.11%)
Nov 06, 2006 11.37 11.74 11.18 11.69 111,146 +0.37(+3.27%)
Nov 03, 2006 10.89 11.49 10.89 11.32 157,604 +0.45(+4.16%)
Nov 02, 2006 11.08 11.24 10.84 10.87 138,501 -0.25(-2.27%)
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.