Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.370 +0.090 (+1.70%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.265 1.436 1.265 1.436 94,310 +0.05(+3.25%)
Jan 30, 2003 1.274 1.400 1.256 1.391 107,815 +0.12(+9.22%)
Jan 29, 2003 1.265 1.292 1.211 1.274 118,220 +0.04(+2.92%)
Jan 28, 2003 1.156 1.301 1.156 1.238 80,031 +0.02(+1.48%)
Jan 27, 2003 1.211 1.301 1.174 1.220 66,637 -0.08(-6.25%)
Jan 24, 2003 1.337 1.445 1.220 1.301 83,241 -0.18(-12.20%)
Jan 23, 2003 1.202 1.545 1.120 1.482 152,203 +0.29(+24.24%)
Jan 22, 2003 1.057 1.274 1.057 1.192 77,485 -0.10(-7.69%)
Jan 21, 2003 1.355 1.436 1.039 1.292 53,796 -0.14(-10.06%)
Jan 17, 2003 1.382 1.491 1.355 1.436 80,142 -0.09(-5.92%)
Jan 16, 2003 1.445 1.581 1.355 1.527 50,144 -0.01(-0.59%)
Jan 15, 2003 1.608 1.698 1.400 1.536 74,607 -0.18(-10.53%)
Jan 14, 2003 1.626 1.771 1.608 1.716 47,598 +0.07(+4.40%)
Jan 13, 2003 1.716 1.789 1.635 1.644 17,932 -0.13(-7.14%)
Jan 10, 2003 1.626 1.771 1.626 1.771 68,629 +0.05(+3.16%)
Jan 09, 2003 1.716 1.762 1.608 1.716 51,029 -0.04(-2.06%)
Jan 08, 2003 1.924 1.924 1.698 1.753 66,748 -0.05(-3.00%)
Jan 07, 2003 1.807 1.816 1.762 1.807 125,194 -0.08(-4.31%)
Jan 06, 2003 1.843 1.969 1.771 1.888 68,740 -0.01(-0.48%)
Jan 03, 2003 1.852 1.933 1.798 1.897 25,238 -0.08(-4.11%)
Jan 02, 2003 2.168 2.168 1.762 1.978 59,331 -0.20(-9.13%)
Dec 31, 2002 1.698 2.439 1.698 2.177 258,579 +0.41(+22.96%)
Dec 30, 2002 1.671 1.852 1.635 1.771 114,346 +0.00(+0.00%)
Dec 27, 2002 1.626 1.798 1.626 1.771 51,693 +0.00(+0.00%)
Dec 26, 2002 1.671 1.789 1.671 1.771 86,562 +0.03(+1.55%)
Dec 24, 2002 1.671 1.753 1.671 1.744 46,269 +0.07(+4.32%)
Dec 23, 2002 1.789 1.789 1.590 1.671 265,221 -0.05(-3.14%)
Dec 20, 2002 1.789 2.105 1.626 1.725 362,188 +0.03(+1.60%)
Dec 19, 2002 1.698 1.762 1.635 1.698 154,417 +0.01(+0.53%)
Dec 18, 2002 2.213 2.394 1.626 1.689 153,088 -0.12(-6.50%)
Dec 17, 2002 1.807 1.987 1.491 1.807 52,025 +0.14(+8.11%)
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.