Acacia Res-Acacia (NQ: ACTG )

3.730 -0.060 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 3.740 3.830 3.641 3.803 135,421 +0.00(+0.00%)
Jul 31, 2008 3.848 3.867 3.650 3.803 159,779 -0.12(-3.00%)
Jul 30, 2008 3.903 3.948 3.654 3.921 229,729 +0.01(+0.23%)
Jul 29, 2008 3.912 4.011 3.704 3.912 139,121 +0.13(+3.34%)
Jul 28, 2008 3.749 4.029 3.623 3.785 233,674 +0.00(+0.00%)
Jul 25, 2008 4.327 4.327 3.659 3.785 558,547 -0.73(-16.20%)
Jul 24, 2008 4.662 4.667 4.472 4.517 69,590 -0.03(-0.60%)
Jul 23, 2008 4.698 4.698 4.381 4.544 168,810 -0.05(-0.98%)
Jul 22, 2008 4.336 4.698 4.273 4.589 198,485 +0.29(+6.72%)
Jul 21, 2008 4.282 4.442 4.219 4.300 147,568 +0.12(+2.81%)
Jul 18, 2008 4.409 4.418 3.857 4.183 249,492 -0.11(-2.53%)
Jul 17, 2008 4.237 4.381 4.168 4.291 134,062 +0.05(+1.28%)
Jul 16, 2008 4.110 4.300 4.038 4.237 65,006 +0.13(+3.08%)
Jul 15, 2008 4.327 4.363 4.065 4.110 250,628 -0.26(-5.99%)
Jul 14, 2008 4.372 4.553 4.282 4.372 96,233 +0.09(+2.11%)
Jul 11, 2008 4.291 4.643 4.228 4.282 222,080 -0.02(-0.42%)
Jul 10, 2008 3.975 4.427 3.948 4.300 310,634 +0.26(+6.49%)
Jul 09, 2008 4.101 4.101 4.011 4.038 80,976 -0.09(-2.19%)
Jul 08, 2008 4.002 4.255 3.749 4.129 225,015 +0.09(+2.24%)
Jul 07, 2008 3.975 4.147 3.812 4.038 121,573 +0.07(+1.82%)
Jul 04, 2008 3.830 3.975 3.785 3.966 83,921 +0.00(+0.00%)
Jul 03, 2008 3.830 3.975 3.785 3.966 83,921 +0.14(+3.78%)
Jul 02, 2008 3.821 3.984 3.821 3.821 97,219 +0.02(+0.48%)
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.