Acacia Res-Acacia (NQ: ACTG )

5.160 USD +0.070 (+1.38%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 4.920 5.260 4.780 5.160 1,509,300 +0.07(+1.38%)
Jan 14, 2021 4.390 5.570 4.330 5.090 4,130,623 +0.79(+18.37%)
Jan 13, 2021 4.350 4.376 4.280 4.300 550,599 -0.04(-0.92%)
Jan 12, 2021 4.210 4.370 4.150 4.340 294,417 +0.11(+2.60%)
Jan 11, 2021 4.370 4.550 4.154 4.230 672,039 -0.15(-3.42%)
Jan 08, 2021 4.200 4.400 4.170 4.380 480,700 +0.16(+3.79%)
Jan 07, 2021 3.920 4.400 3.910 4.220 720,028 +0.32(+8.21%)
Jan 06, 2021 4.020 4.070 3.882 3.900 329,661 -0.09(-2.26%)
Jan 05, 2021 3.780 4.060 3.780 3.990 451,813 +0.19(+5.00%)
Jan 04, 2021 3.950 3.990 3.800 3.800 315,622 -0.14(-3.55%)
Dec 31, 2020 3.940 3.940 3.940 313,668 -0.05(-1.25%)
Dec 30, 2020 4.020 4.140 3.900 3.990 313,668 -0.03(-0.75%)
Dec 29, 2020 4.110 4.150 3.925 4.020 338,276 -0.11(-2.66%)
Dec 28, 2020 4.160 4.280 4.070 4.130 389,819 +0.03(+0.73%)
Dec 24, 2020 4.190 4.250 4.090 4.100 256,500 -0.01(-0.24%)
Dec 23, 2020 4.040 4.210 4.010 4.110 335,916 +0.13(+3.27%)
Dec 22, 2020 4.020 4.160 3.960 3.980 438,874 -0.02(-0.50%)
Dec 21, 2020 4.030 4.190 3.850 4.000 552,528 -0.01(-0.25%)
Dec 18, 2020 3.890 4.270 3.830 4.010 1,228,000 +0.00(+0.00%)
Dec 17, 2020 3.750 4.050 3.710 4.010 933,111 +0.27(+7.22%)
Dec 16, 2020 3.770 3.812 3.700 3.740 290,218 -0.02(-0.53%)
Dec 15, 2020 3.870 3.920 3.750 3.760 283,270 -0.08(-2.08%)
Dec 14, 2020 3.910 3.920 3.820 3.840 299,276 +0.05(+1.32%)
Dec 11, 2020 3.680 4.000 3.680 3.790 707,300 +0.12(+3.13%)
Dec 10, 2020 3.590 3.700 3.510 3.675 150,253 +0.08(+2.37%)
Dec 09, 2020 3.550 3.720 3.535 3.590 204,639 +0.06(+1.70%)
Dec 08, 2020 3.580 3.580 3.480 3.530 253,238 -0.04(-1.12%)
Dec 07, 2020 3.650 3.650 3.560 3.570 90,138 -0.06(-1.65%)
Dec 04, 2020 3.650 3.705 3.600 3.630 135,300 -0.02(-0.55%)
Dec 03, 2020 3.670 3.710 3.630 3.650 151,389 -0.02(-0.54%)
Dec 02, 2020 3.680 3.770 3.638 3.670 173,261 -0.03(-0.81%)
Dec 01, 2020 3.750 3.770 3.660 3.700 356,098 +0.01(+0.27%)
Nov 30, 2020 3.660 3.990 3.610 3.690 1,048,751 -0.01(-0.27%)
Nov 27, 2020 3.770 3.823 3.616 3.700 155,300 -0.08(-2.12%)
Nov 25, 2020 3.760 3.820 3.716 3.780 208,900 +0.01(+0.27%)
Nov 24, 2020 3.780 3.850 3.660 3.770 263,894 +0.03(+0.80%)
Nov 23, 2020 3.740 3.820 3.620 3.740 174,310 +0.04(+1.08%)
Nov 20, 2020 3.650 3.720 3.500 3.700 140,800 +0.02(+0.54%)
Nov 19, 2020 3.770 3.770 3.550 3.680 113,946 -0.03(-0.81%)
Nov 18, 2020 3.790 3.790 3.700 3.710 160,603 -0.08(-2.11%)
Nov 17, 2020 3.820 3.830 3.760 3.790 93,500 -0.04(-1.04%)
Nov 16, 2020 3.560 3.900 3.560 3.830 273,350 +0.33(+9.43%)
Nov 13, 2020 3.640 3.720 3.480 3.500 165,000 -0.13(-3.58%)
Nov 12, 2020 3.590 3.640 3.510 3.630 246,660 +0.03(+0.83%)
Nov 11, 2020 3.680 3.700 3.540 3.600 134,594 -0.04(-1.10%)
Nov 10, 2020 3.650 3.700 3.550 3.640 628,040 +0.05(+1.39%)
Nov 09, 2020 3.780 3.880 3.520 3.590 423,924 +0.00(+0.00%)
Nov 06, 2020 3.650 3.710 3.400 3.590 188,300 -0.05(-1.37%)
Nov 05, 2020 3.450 3.690 3.450 3.640 381,568 +0.28(+8.33%)
Nov 04, 2020 3.280 3.370 3.250 3.360 94,020 +0.08(+2.44%)
Nov 03, 2020 3.260 3.360 3.220 3.280 111,776 +0.07(+2.18%)
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.