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 30, 2021 5.660 5.750 5.600 5.640 175,496 -0.05(-0.88%)
Jul 29, 2021 5.760 5.840 5.660 5.690 209,895 -0.06(-1.04%)
Jul 28, 2021 5.730 5.820 5.650 5.750 172,728 +0.08(+1.41%)
Jul 27, 2021 5.780 5.793 5.580 5.670 227,600 -0.17(-2.91%)
Jul 26, 2021 5.850 5.970 5.780 5.840 140,736 -0.01(-0.17%)
Jul 23, 2021 5.970 5.975 5.780 5.850 195,274 -0.09(-1.52%)
Jul 22, 2021 6.414 6.414 5.890 5.940 130,182 -0.29(-4.65%)
Jul 21, 2021 6.050 6.340 6.050 6.230 211,138 +0.18(+2.98%)
Jul 20, 2021 5.770 6.200 5.720 6.050 397,873 +0.24(+4.13%)
Jul 19, 2021 5.430 5.970 5.430 5.810 370,416 +0.27(+4.87%)
Jul 16, 2021 6.170 6.170 5.500 5.540 372,417 -0.26(-4.48%)
Jul 15, 2021 5.880 5.940 5.770 5.800 131,102 -0.10(-1.69%)
Jul 14, 2021 6.070 6.150 5.870 5.900 186,731 -0.17(-2.80%)
Jul 13, 2021 6.060 6.190 6.050 6.070 155,367 -0.03(-0.49%)
Jul 12, 2021 6.070 6.180 5.950 6.100 105,309 -0.02(-0.33%)
Jul 09, 2021 5.910 6.170 5.860 6.120 202,526 +0.24(+4.08%)
Jul 08, 2021 5.650 6.010 5.200 5.880 438,954 -0.10(-1.67%)
Jul 07, 2021 6.210 6.215 5.970 5.980 208,628 -0.21(-3.39%)
Jul 06, 2021 6.440 6.440 6.090 6.190 256,367 -0.23(-3.58%)
Jul 02, 2021 6.480 6.490 6.270 6.420 182,207 -0.04(-0.62%)
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.