Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.101 7.272 7.083 7.101 181,947 -0.17(-2.36%)
Jul 30, 2009 7.245 7.444 7.209 7.272 246,289 +0.10(+1.39%)
Jul 29, 2009 7.137 7.489 7.092 7.173 215,300 -0.09(-1.24%)
Jul 28, 2009 7.408 7.480 6.956 7.263 283,923 -0.14(-1.83%)
Jul 27, 2009 7.462 7.498 7.272 7.399 199,104 -0.05(-0.61%)
Jul 24, 2009 7.769 7.832 7.272 7.444 399,474 -0.64(-7.93%)
Jul 23, 2009 7.823 8.221 7.814 8.085 414,935 +0.22(+2.76%)
Jul 22, 2009 7.715 8.031 7.417 7.869 302,271 +0.14(+1.75%)
Jul 21, 2009 7.724 7.760 7.589 7.733 164,141 +0.05(+0.71%)
Jul 20, 2009 7.543 7.724 7.453 7.679 234,413 +0.17(+2.29%)
Jul 17, 2009 7.281 7.561 7.209 7.507 269,799 +0.27(+3.75%)
Jul 16, 2009 6.775 7.272 6.775 7.236 310,048 +0.31(+4.43%)
Jul 15, 2009 6.532 6.965 6.532 6.929 180,484 +0.51(+8.03%)
Jul 14, 2009 6.441 6.532 6.315 6.414 411,587 +0.02(+0.28%)
Jul 13, 2009 6.351 6.513 6.288 6.396 183,863 +0.05(+0.71%)
Jul 10, 2009 6.333 6.369 6.188 6.351 98,206 +0.01(+0.14%)
Jul 09, 2009 6.324 6.541 6.288 6.342 132,759 +0.06(+1.01%)
Jul 08, 2009 6.432 6.568 6.125 6.279 169,604 -0.10(-1.56%)
Jul 07, 2009 6.550 6.640 6.370 6.378 229,371 -0.16(-2.49%)
Jul 06, 2009 6.640 6.640 6.118 6.541 171,963 -0.13(-1.90%)
Jul 02, 2009 7.037 7.037 6.613 6.667 162,206 -0.42(-5.87%)
Jul 01, 2009 7.227 7.227 7.019 7.083 209,276 -0.03(-0.38%)
Jun 30, 2009 6.884 7.137 6.685 7.110 322,390 +0.26(+3.83%)
Jun 29, 2009 6.866 6.902 6.631 6.848 473,694 -0.02(-0.26%)
Jun 26, 2009 6.676 7.001 6.343 6.866 6,486,893 +0.21(+3.12%)
Jun 25, 2009 6.595 6.694 6.446 6.658 292,394 +0.05(+0.68%)
Jun 24, 2009 6.062 6.848 6.053 6.613 703,521 +0.53(+8.77%)
Jun 23, 2009 6.188 6.306 5.980 6.080 302,139 -0.13(-2.04%)
Jun 22, 2009 6.324 6.360 6.188 6.206 253,149 -0.12(-1.86%)
Jun 19, 2009 6.089 6.360 6.035 6.324 246,157 +0.29(+4.79%)
Jun 18, 2009 5.791 6.044 5.791 6.035 164,322 +0.16(+2.77%)
Jun 17, 2009 5.962 6.044 5.800 5.872 231,604 -0.09(-1.44%)
Jun 16, 2009 6.053 6.134 5.899 5.958 243,550 -0.05(-0.83%)
Jun 15, 2009 5.990 6.179 5.881 6.008 345,361 -0.05(-0.75%)
Jun 12, 2009 5.999 6.188 5.980 6.053 203,205 -0.05(-0.74%)
Jun 11, 2009 6.080 6.098 5.934 6.098 128,871 +0.04(+0.60%)
Jun 10, 2009 5.971 6.062 5.836 6.062 277,789 +0.12(+1.98%)
Jun 09, 2009 5.411 5.944 5.411 5.944 441,064 +0.58(+10.77%)
Jun 08, 2009 5.185 5.375 5.086 5.366 147,107 +0.08(+1.54%)
Jun 05, 2009 5.104 5.330 5.086 5.285 108,948 +0.15(+2.99%)
Jun 04, 2009 5.195 5.195 4.905 5.131 204,041 -0.02(-0.35%)
Jun 03, 2009 5.131 5.244 5.059 5.149 125,350 +0.02(+0.35%)
Jun 02, 2009 5.009 5.267 5.009 5.131 121,064 -0.02(-0.35%)
Jun 01, 2009 5.059 5.256 4.987 5.149 232,543 +0.15(+3.07%)
May 29, 2009 4.860 5.023 4.770 4.996 178,452 +0.15(+3.17%)
May 28, 2009 4.725 4.878 4.707 4.842 129,134 +0.14(+3.08%)
May 27, 2009 4.571 4.833 4.571 4.698 96,329 +0.14(+2.97%)
May 26, 2009 4.481 4.734 4.481 4.562 121,948 +0.05(+1.00%)
May 22, 2009 4.607 4.752 4.517 4.517 109,696 -0.02(-0.40%)
May 21, 2009 4.689 4.770 4.508 4.535 93,416 -0.25(-5.28%)
May 20, 2009 4.716 5.149 4.716 4.788 251,818 +0.03(+0.57%)
May 19, 2009 4.607 4.851 4.607 4.761 272,578 +0.15(+3.23%)
May 18, 2009 4.038 5.059 4.038 4.612 407,712 +0.58(+14.46%)
May 15, 2009 3.941 4.110 3.937 4.029 55,886 +0.01(+0.22%)
May 14, 2009 4.011 4.029 3.812 4.020 44,465 +0.09(+2.30%)
May 13, 2009 4.065 4.165 3.894 3.930 48,594 -0.23(-5.64%)
May 12, 2009 4.183 4.246 4.056 4.165 25,067 -0.03(-0.65%)
May 11, 2009 4.156 4.246 4.047 4.192 45,906 +0.00(+0.00%)
May 08, 2009 4.020 4.246 3.948 4.192 75,688 +0.19(+4.74%)
May 07, 2009 4.219 4.245 3.839 4.002 106,539 -0.22(-5.14%)
May 06, 2009 4.156 4.255 4.092 4.219 69,671 +0.09(+2.19%)
May 05, 2009 4.038 4.174 3.848 4.129 56,013 +0.03(+0.66%)
May 04, 2009 4.002 4.129 3.948 4.102 97,422 +0.10(+2.49%)
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.