Acacia Res-Acacia (NQ: ACTG )

4.135 +0.015 (+0.36%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.250 3.250 3.150 3.200 214,200 +0.00(+0.00%)
Sep 27, 2018 3.250 3.250 3.150 3.200 150,110 +0.00(+0.00%)
Sep 26, 2018 3.200 3.300 3.150 3.200 150,621 +0.05(+1.59%)
Sep 25, 2018 3.100 3.250 3.100 3.150 340,083 +0.00(+0.00%)
Sep 24, 2018 3.250 3.350 3.150 3.150 174,513 -0.15(-4.55%)
Sep 21, 2018 3.150 3.300 3.125 3.300 461,300 +0.10(+3.12%)
Sep 20, 2018 3.250 3.350 3.200 3.200 131,772 -0.05(-1.54%)
Sep 19, 2018 3.200 3.300 3.100 3.250 200,913 +0.05(+1.56%)
Sep 18, 2018 3.300 3.350 3.200 3.200 99,081 -0.05(-1.54%)
Sep 17, 2018 3.300 3.395 3.250 3.250 114,634 -0.10(-2.99%)
Sep 14, 2018 3.400 3.450 3.300 3.350 146,700 -0.10(-2.90%)
Sep 13, 2018 3.350 3.700 3.250 3.450 278,396 +0.18(+5.34%)
Sep 12, 2018 3.350 3.400 3.050 3.275 314,493 -0.12(-3.68%)
Sep 11, 2018 3.500 3.550 3.350 3.400 134,864 -0.10(-2.86%)
Sep 10, 2018 3.550 3.600 3.450 3.500 72,467 +0.00(+0.00%)
Sep 07, 2018 3.350 3.700 3.350 3.500 314,300 +0.15(+4.48%)
Sep 06, 2018 3.800 3.850 3.350 3.350 258,720 -0.45(-11.84%)
Sep 05, 2018 3.900 3.900 3.750 3.800 388,822 -0.10(-2.56%)
Sep 04, 2018 3.900 3.950 3.850 3.900 93,540 +0.00(+0.00%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.850 3.900 3.800 3.800 195,481 -0.05(-1.30%)
Aug 29, 2018 3.850 3.850 3.800 3.850 68,806 -0.05(-1.28%)
Aug 28, 2018 3.900 3.900 3.850 3.900 21,281 +0.02(+0.65%)
Aug 27, 2018 3.850 3.950 3.850 3.875 65,690 +0.02(+0.65%)
Aug 24, 2018 3.950 4.000 3.800 3.850 87,600 -0.10(-2.53%)
Aug 23, 2018 4.000 4.050 3.850 3.950 172,656 -0.05(-1.25%)
Aug 22, 2018 3.950 4.000 3.900 4.000 126,865 +0.10(+2.56%)
Aug 21, 2018 3.900 4.000 3.900 3.900 148,384 +0.00(+0.00%)
Aug 20, 2018 3.950 3.950 3.800 3.900 323,409 +0.00(+0.00%)
Aug 17, 2018 3.850 3.945 3.800 3.900 88,400 +0.00(+0.00%)
Aug 16, 2018 3.750 3.900 3.750 3.900 80,556 +0.15(+4.00%)
Aug 15, 2018 3.800 3.900 3.700 3.750 126,814 -0.10(-2.60%)
Aug 14, 2018 3.900 3.900 3.750 3.850 190,091 -0.05(-1.28%)
Aug 13, 2018 3.950 4.000 3.900 3.900 105,678 -0.02(-0.64%)
Aug 10, 2018 3.850 3.975 3.850 3.925 147,400 +0.02(+0.64%)
Aug 09, 2018 3.850 3.950 3.850 3.900 384,317 -0.05(-1.27%)
Aug 08, 2018 3.850 3.950 3.780 3.950 161,505 +0.15(+3.95%)
Aug 07, 2018 3.750 3.850 3.750 3.800 178,091 +0.05(+1.33%)
Aug 06, 2018 3.700 3.750 3.675 3.750 54,718 +0.00(+0.00%)
Aug 03, 2018 3.700 3.750 3.700 3.750 43,500 +0.05(+1.35%)
Aug 02, 2018 3.750 3.800 3.650 3.700 118,290 -0.10(-2.63%)
Aug 01, 2018 3.800 3.800 3.750 3.800 63,283 +0.00(+0.00%)
Jul 31, 2018 3.700 3.800 3.670 3.800 103,611 +0.10(+2.70%)
Jul 30, 2018 3.650 3.750 3.650 3.700 83,640 +0.05(+1.37%)
Jul 27, 2018 3.800 3.850 3.650 3.650 157,900 -0.15(-3.95%)
Jul 26, 2018 3.800 3.850 3.700 3.800 96,565 +0.00(+0.00%)
Jul 25, 2018 3.750 3.850 3.700 3.800 95,620 +0.05(+1.33%)
Jul 24, 2018 3.800 3.900 3.795 3.750 171,953 -0.05(-1.32%)
Jul 23, 2018 3.850 3.900 3.750 3.800 115,049 -0.10(-2.56%)
Jul 20, 2018 3.900 4.000 3.850 3.900 82,048 +0.00(+0.00%)
Jul 19, 2018 3.900 3.950 3.850 3.900 130,277 -0.05(-1.27%)
Jul 18, 2018 3.850 4.000 3.750 3.950 202,294 +0.10(+2.60%)
Jul 17, 2018 3.850 3.850 3.800 3.850 54,606 +0.00(+0.00%)
Jul 16, 2018 3.900 3.900 3.775 3.850 83,165 +0.00(+0.00%)
Jul 13, 2018 3.950 3.950 3.800 3.850 116,467 -0.05(-1.28%)
Jul 12, 2018 3.950 4.000 3.900 3.900 66,449 -0.05(-1.27%)
Jul 11, 2018 3.950 3.950 3.900 3.950 48,899 +0.00(+0.00%)
Jul 10, 2018 4.100 4.100 3.900 3.950 176,766 -0.15(-3.66%)
Jul 09, 2018 4.050 4.100 4.000 4.100 57,407 +0.05(+1.23%)
Jul 06, 2018 4.050 4.200 4.000 4.050 119,871 +0.00(+0.00%)
Jul 05, 2018 4.150 4.050 4.050 305,947 -0.05(-1.22%)
Jul 03, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
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.