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 (%)
Jan 31, 2019 3.060 3.060 3.010 3.040 76,004 +0.01(+0.33%)
Jan 30, 2019 3.010 3.050 3.010 3.030 81,062 +0.02(+0.66%)
Jan 29, 2019 3.090 3.100 3.000 3.010 130,603 -0.06(-1.95%)
Jan 28, 2019 3.050 3.080 3.000 3.070 155,067 +0.02(+0.66%)
Jan 25, 2019 3.080 3.110 3.030 3.050 49,800 -0.04(-1.29%)
Jan 24, 2019 3.030 3.090 3.030 3.090 62,461 +0.04(+1.31%)
Jan 23, 2019 3.040 3.100 2.990 3.050 96,150 +0.02(+0.66%)
Jan 22, 2019 3.030 3.080 2.980 3.030 138,879 +0.00(+0.00%)
Jan 18, 2019 3.090 3.090 3.010 3.030 102,500 -0.07(-2.26%)
Jan 17, 2019 3.130 3.130 3.040 3.100 79,785 -0.03(-0.96%)
Jan 16, 2019 3.050 3.140 3.050 3.130 132,908 +0.07(+2.29%)
Jan 15, 2019 3.030 3.100 3.006 3.060 75,265 +0.02(+0.66%)
Jan 14, 2019 3.050 3.100 3.000 3.040 74,616 -0.02(-0.65%)
Jan 11, 2019 3.030 3.110 3.000 3.060 106,200 +0.00(+0.00%)
Jan 10, 2019 3.140 3.140 3.050 3.060 138,050 -0.07(-2.24%)
Jan 09, 2019 3.140 3.190 3.100 3.130 74,851 -0.01(-0.32%)
Jan 08, 2019 3.070 3.180 3.010 3.140 135,961 +0.07(+2.28%)
Jan 07, 2019 3.010 3.090 2.970 3.070 172,555 +0.08(+2.68%)
Jan 04, 2019 3.020 3.100 2.970 2.990 182,600 -0.01(-0.33%)
Jan 03, 2019 3.070 3.130 2.970 3.000 163,009 -0.10(-3.23%)
Jan 02, 2019 2.950 3.130 2.940 3.100 132,407 +0.12(+4.03%)
Dec 31, 2018 3.000 3.010 2.850 2.980 208,000 -0.02(-0.67%)
Dec 28, 2018 2.870 3.020 2.830 3.000 207,900 +0.13(+4.53%)
Dec 27, 2018 2.820 2.870 2.790 2.870 210,839 +0.02(+0.70%)
Dec 26, 2018 2.900 2.900 2.830 2.850 174,973 -0.03(-1.04%)
Dec 24, 2018 2.910 2.910 2.840 2.880 79,700 -0.03(-1.03%)
Dec 21, 2018 2.830 2.960 2.750 2.910 528,400 +0.06(+2.11%)
Dec 20, 2018 2.910 3.040 2.820 2.850 355,174 -0.09(-3.06%)
Dec 19, 2018 3.000 3.050 2.910 2.940 199,510 -0.05(-1.67%)
Dec 18, 2018 2.960 3.030 2.910 2.990 100,320 +0.04(+1.36%)
Dec 17, 2018 3.000 3.010 2.940 2.950 167,906 -0.04(-1.34%)
Dec 14, 2018 3.040 3.070 2.960 2.990 118,600 -0.05(-1.64%)
Dec 13, 2018 3.110 3.160 2.920 3.040 211,043 -0.06(-1.94%)
Dec 12, 2018 3.280 3.280 3.050 3.100 128,848 -0.15(-4.62%)
Dec 11, 2018 3.300 3.300 3.220 3.250 154,300 -0.02(-0.61%)
Dec 10, 2018 3.080 3.290 3.030 3.270 185,686 +0.24(+7.92%)
Dec 07, 2018 3.020 3.060 2.970 3.030 120,900 +0.02(+0.66%)
Dec 06, 2018 2.980 3.095 2.960 3.010 77,252 +0.02(+0.67%)
Dec 04, 2018 3.180 3.180 2.960 2.990 93,800 -0.19(-5.97%)
Dec 03, 2018 3.190 3.190 3.050 3.180 121,319 +0.00(+0.00%)
Nov 30, 2018 3.160 3.220 3.075 3.180 138,600 +0.01(+0.32%)
Nov 29, 2018 3.170 3.190 3.140 3.170 75,180 +0.04(+1.28%)
Nov 28, 2018 3.090 3.220 3.020 3.130 149,357 +0.06(+1.95%)
Nov 27, 2018 3.020 3.090 2.980 3.070 53,114 +0.02(+0.66%)
Nov 26, 2018 3.090 3.100 3.030 3.050 79,821 -0.04(-1.29%)
Nov 23, 2018 2.970 3.090 2.970 3.090 26,800 +0.09(+3.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.03(+1.01%)
Nov 20, 2018 2.990 3.020 2.915 2.970 159,458 -0.02(-0.67%)
Nov 19, 2018 3.050 3.110 2.950 2.990 133,782 -0.07(-2.29%)
Nov 16, 2018 3.100 3.150 3.000 3.060 109,500 -0.09(-2.86%)
Nov 15, 2018 3.140 3.170 3.090 3.150 88,273 -0.01(-0.32%)
Nov 14, 2018 3.250 3.250 3.130 3.160 121,563 -0.06(-1.86%)
Nov 13, 2018 3.200 3.250 3.131 3.220 43,993 +0.03(+0.94%)
Nov 12, 2018 3.200 3.200 3.110 3.190 77,292 -0.01(-0.31%)
Nov 09, 2018 3.280 3.290 3.200 3.200 54,200 -0.10(-3.03%)
Nov 08, 2018 3.300 3.330 3.230 3.300 25,612 -0.01(-0.30%)
Nov 07, 2018 3.260 3.320 3.200 3.310 110,483 +0.07(+2.16%)
Nov 06, 2018 3.270 3.310 3.230 3.240 41,372 -0.02(-0.61%)
Nov 05, 2018 3.280 3.290 3.210 3.260 111,088 -0.02(-0.61%)
Nov 02, 2018 3.260 3.280 3.200 3.280 84,100 +0.02(+0.61%)
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.