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 (%)
Jul 31, 2020 4.020 4.040 3.890 3.960 227,500 -0.08(-1.98%)
Jul 30, 2020 4.050 4.100 3.980 4.040 193,110 -0.05(-1.22%)
Jul 29, 2020 4.120 4.250 3.990 4.090 199,984 +0.00(+0.00%)
Jul 28, 2020 4.030 4.185 4.030 4.090 240,334 +0.05(+1.24%)
Jul 27, 2020 4.010 4.120 3.980 4.040 176,268 -0.03(-0.74%)
Jul 24, 2020 3.980 4.125 3.980 4.070 143,600 +0.05(+1.24%)
Jul 23, 2020 4.080 4.320 3.960 4.020 434,263 -0.07(-1.71%)
Jul 22, 2020 4.070 4.130 4.040 4.090 173,863 -0.01(-0.24%)
Jul 21, 2020 4.200 4.460 4.040 4.100 729,636 -0.15(-3.53%)
Jul 20, 2020 4.010 4.290 3.990 4.250 399,243 +0.25(+6.12%)
Jul 17, 2020 4.080 4.080 3.900 4.005 249,700 -0.08(-2.08%)
Jul 16, 2020 4.090 4.170 4.040 4.090 222,654 -0.02(-0.49%)
Jul 15, 2020 3.950 4.150 3.896 4.110 272,791 +0.22(+5.66%)
Jul 14, 2020 3.850 3.940 3.780 3.890 164,077 +0.10(+2.64%)
Jul 13, 2020 3.830 4.010 3.780 3.790 438,211 -0.03(-0.79%)
Jul 10, 2020 3.860 3.930 3.750 3.820 201,800 -0.03(-0.78%)
Jul 09, 2020 3.890 3.980 3.840 3.850 288,649 -0.04(-1.03%)
Jul 08, 2020 3.840 3.920 3.760 3.890 259,707 +0.04(+1.04%)
Jul 07, 2020 4.000 4.000 3.790 3.850 314,453 -0.15(-3.75%)
Jul 06, 2020 4.160 4.250 3.950 4.000 318,226 -0.13(-3.15%)
Jul 02, 2020 4.120 4.335 4.070 4.130 1,442,700 +0.08(+1.98%)
Jul 01, 2020 4.070 4.140 4.040 4.050 280,757 -0.04(-0.98%)
Jun 30, 2020 4.050 4.200 4.000 4.090 252,936 +0.03(+0.74%)
Jun 29, 2020 4.100 4.170 4.010 4.060 271,359 -0.02(-0.49%)
Jun 26, 2020 3.890 4.250 3.760 4.080 858,100 +0.20(+5.15%)
Jun 25, 2020 3.940 3.990 3.840 3.880 293,330 -0.07(-1.77%)
Jun 24, 2020 3.950 3.980 3.820 3.950 355,229 -0.03(-0.75%)
Jun 23, 2020 3.990 4.100 3.940 3.980 381,133 +0.06(+1.53%)
Jun 22, 2020 3.880 3.920 3.780 3.920 263,597 +0.03(+0.77%)
Jun 19, 2020 3.790 3.990 3.780 3.890 580,200 +0.02(+0.52%)
Jun 18, 2020 3.790 3.940 3.780 3.870 420,955 +0.02(+0.52%)
Jun 17, 2020 4.000 4.030 3.840 3.850 404,024 -0.12(-3.02%)
Jun 16, 2020 4.000 4.050 3.830 3.970 604,969 -0.03(-0.75%)
Jun 15, 2020 3.940 4.100 3.810 4.000 558,164 -0.01(-0.25%)
Jun 12, 2020 4.070 4.130 3.970 4.010 923,600 +0.03(+0.75%)
Jun 11, 2020 3.770 3.980 3.730 3.980 854,074 -0.01(-0.25%)
Jun 10, 2020 3.730 4.300 3.710 3.990 1,707,084 +0.26(+6.97%)
Jun 09, 2020 3.850 3.950 3.640 3.730 982,877 -0.14(-3.49%)
Jun 08, 2020 3.800 3.900 3.700 3.865 1,236,199 +0.15(+3.90%)
Jun 05, 2020 3.700 3.800 3.080 3.720 4,023,800 +0.53(+16.61%)
Jun 04, 2020 2.910 3.220 2.830 3.190 936,021 +0.22(+7.41%)
Jun 03, 2020 2.520 3.360 2.520 2.970 2,829,050 +0.47(+18.80%)
Jun 02, 2020 2.580 2.590 2.490 2.500 81,681 -0.05(-1.96%)
Jun 01, 2020 2.590 2.640 2.550 2.550 147,015 -0.04(-1.54%)
May 29, 2020 2.560 2.610 2.490 2.590 67,400 +0.02(+0.78%)
May 28, 2020 2.600 2.690 2.550 2.570 142,585 +0.00(+0.00%)
May 27, 2020 2.630 2.675 2.530 2.570 163,082 -0.03(-0.96%)
May 26, 2020 2.680 2.690 2.590 2.595 176,139 -0.00(-0.19%)
May 22, 2020 2.590 2.620 2.370 2.600 344,000 +0.28(+12.07%)
May 21, 2020 2.320 2.370 2.300 2.320 81,982 +0.00(+0.22%)
May 20, 2020 2.280 2.375 2.250 2.315 148,973 +0.06(+2.89%)
May 19, 2020 2.300 2.360 2.240 2.250 162,724 -0.06(-2.60%)
May 18, 2020 2.270 2.430 2.270 2.310 174,971 +0.07(+3.12%)
May 15, 2020 2.290 2.300 2.225 2.240 187,900 -0.04(-1.75%)
May 14, 2020 2.290 2.330 2.260 2.280 248,609 -0.05(-2.15%)
May 13, 2020 2.430 2.430 2.300 2.330 145,487 -0.11(-4.70%)
May 12, 2020 2.530 2.580 2.430 2.445 149,440 -0.06(-2.20%)
May 11, 2020 2.450 2.550 2.440 2.500 257,561 +0.05(+2.04%)
May 08, 2020 2.430 2.490 2.360 2.450 196,300 +0.06(+2.51%)
May 07, 2020 2.410 2.420 2.340 2.390 103,751 +0.00(+0.00%)
May 06, 2020 2.400 2.420 2.370 2.390 82,597 -0.02(-1.04%)
May 05, 2020 2.470 2.490 2.400 2.415 76,637 -0.02(-0.62%)
May 04, 2020 2.440 2.455 2.390 2.430 107,448 -0.02(-0.82%)
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.