Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.425 +0.145 (+2.75%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.047 4.291 3.912 4.047 238,716 +0.07(+1.82%)
Jun 27, 2008 4.273 4.562 3.975 3.975 4,096,301 -0.33(-7.56%)
Jun 26, 2008 4.192 4.381 4.183 4.300 238,443 +0.05(+1.06%)
Jun 25, 2008 3.921 4.345 3.912 4.255 355,086 +0.33(+8.53%)
Jun 24, 2008 3.903 4.165 3.794 3.921 111,736 -0.03(-0.69%)
Jun 23, 2008 4.309 4.309 3.948 3.948 198,892 -0.35(-8.19%)
Jun 20, 2008 4.291 4.418 4.201 4.300 375,622 -0.04(-0.83%)
Jun 19, 2008 4.318 4.418 4.174 4.336 220,698 -0.03(-0.62%)
Jun 18, 2008 4.345 4.427 4.287 4.363 114,936 -0.03(-0.62%)
Jun 17, 2008 4.363 4.517 4.363 4.391 54,068 +0.00(+0.00%)
Jun 16, 2008 4.427 4.445 4.318 4.391 147,128 -0.07(-1.62%)
Jun 13, 2008 4.381 4.508 4.300 4.463 92,581 +0.13(+2.92%)
Jun 12, 2008 4.463 4.508 4.255 4.336 171,714 -0.08(-1.84%)
Jun 11, 2008 4.481 4.616 4.400 4.418 170,499 -0.08(-1.81%)
Jun 10, 2008 4.535 4.571 4.391 4.499 94,017 -0.14(-2.92%)
Jun 09, 2008 4.508 4.716 4.508 4.634 174,618 +0.18(+4.06%)
Jun 06, 2008 4.662 4.698 4.381 4.454 164,391 -0.25(-5.37%)
Jun 05, 2008 4.499 4.797 4.499 4.707 136,845 +0.22(+4.83%)
Jun 04, 2008 4.517 4.652 4.354 4.490 160,228 -0.06(-1.39%)
Jun 03, 2008 4.942 5.050 4.517 4.553 108,586 -0.33(-6.84%)
Jun 02, 2008 4.878 5.050 4.770 4.887 84,539 -0.02(-0.37%)
May 30, 2008 4.869 5.086 4.788 4.905 166,935 +0.05(+0.93%)
May 29, 2008 4.445 4.878 4.445 4.860 121,015 +0.39(+8.69%)
May 28, 2008 4.201 4.481 4.174 4.472 102,524 +0.27(+6.45%)
May 27, 2008 4.354 4.418 4.156 4.201 170,903 -0.15(-3.53%)
May 26, 2008 4.589 4.589 4.354 4.354 72,453 +0.00(+0.00%)
May 23, 2008 4.589 4.589 4.354 4.354 72,453 -0.26(-5.68%)
May 22, 2008 4.445 4.671 4.381 4.616 104,671 +0.17(+3.86%)
May 21, 2008 4.598 4.607 4.418 4.445 113,658 -0.15(-3.34%)
May 20, 2008 4.671 4.788 4.526 4.598 111,002 -0.10(-2.12%)
May 19, 2008 4.887 4.887 4.634 4.698 95,163 -0.20(-4.06%)
May 16, 2008 4.887 4.896 4.716 4.896 100,783 +0.05(+1.12%)
May 15, 2008 4.761 4.860 4.743 4.842 77,301 +0.07(+1.52%)
May 14, 2008 4.951 4.951 4.743 4.770 98,462 -0.16(-3.30%)
May 13, 2008 4.933 4.969 4.761 4.933 125,632 +0.02(+0.37%)
May 12, 2008 4.978 5.005 4.887 4.914 96,297 -0.05(-0.91%)
May 09, 2008 4.878 5.032 4.860 4.960 93,586 +0.04(+0.73%)
May 08, 2008 4.860 4.996 4.806 4.924 96,348 +0.07(+1.49%)
May 07, 2008 5.204 5.294 4.833 4.851 78,069 -0.35(-6.77%)
May 06, 2008 4.698 5.240 4.662 5.204 219,110 +0.48(+10.13%)
May 05, 2008 4.652 4.815 4.643 4.725 154,169 +0.07(+1.55%)
May 02, 2008 4.815 4.815 4.634 4.652 135,797 -0.09(-1.90%)
May 01, 2008 4.797 4.842 4.698 4.743 158,753 -0.06(-1.32%)
Apr 30, 2008 4.779 4.924 4.716 4.806 136,787 +0.04(+0.76%)
Apr 29, 2008 4.887 4.905 4.743 4.770 139,305 -0.14(-2.94%)
Apr 28, 2008 5.005 5.077 4.833 4.914 102,985 -0.12(-2.33%)
Apr 25, 2008 5.420 5.438 4.689 5.032 525,013 -0.75(-12.97%)
Apr 24, 2008 5.619 5.917 5.393 5.782 194,266 +0.23(+4.23%)
Apr 23, 2008 5.511 5.637 5.393 5.547 123,206 +0.07(+1.32%)
Apr 22, 2008 5.565 5.592 5.411 5.475 85,819 -0.13(-2.26%)
Apr 21, 2008 5.592 5.646 5.402 5.601 75,418 -0.05(-0.80%)
Apr 18, 2008 5.330 5.655 5.384 5.646 181,603 +0.32(+5.93%)
Apr 17, 2008 5.231 5.402 5.158 5.330 167,904 +0.09(+1.72%)
Apr 16, 2008 4.969 5.305 4.924 5.240 151,419 +0.34(+7.01%)
Apr 15, 2008 4.815 4.924 4.716 4.896 161,652 +0.11(+2.26%)
Apr 14, 2008 5.014 5.014 4.788 4.788 137,110 -0.23(-4.68%)
Apr 11, 2008 5.330 5.475 4.987 5.023 174,011 -0.38(-7.02%)
Apr 10, 2008 5.303 5.746 5.303 5.402 173,853 +0.10(+1.87%)
Apr 09, 2008 5.312 6.053 5.285 5.303 293,128 -0.03(-0.51%)
Apr 08, 2008 5.366 5.484 5.213 5.330 201,910 -0.09(-1.67%)
Apr 07, 2008 5.565 5.646 5.420 5.420 71,552 -0.04(-0.66%)
Apr 04, 2008 5.538 5.556 5.375 5.457 100,395 -0.06(-1.15%)
Apr 03, 2008 5.718 5.791 5.493 5.520 177,387 -0.23(-4.08%)
Apr 02, 2008 5.538 5.926 5.538 5.755 176,410 +0.21(+3.75%)
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.