Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.400 +0.120 (+2.27%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.600 2.610 2.410 2.530 211,816 -0.10(-3.80%)
Apr 29, 2020 2.710 2.730 2.630 2.630 136,072 -0.01(-0.38%)
Apr 28, 2020 2.720 2.720 2.610 2.640 60,996 -0.04(-1.49%)
Apr 27, 2020 2.600 2.706 2.510 2.680 102,265 +0.09(+3.47%)
Apr 24, 2020 2.530 2.615 2.500 2.590 64,100 +0.05(+1.97%)
Apr 23, 2020 2.650 2.690 2.500 2.540 104,356 -0.12(-4.51%)
Apr 22, 2020 2.650 2.710 2.540 2.660 145,363 +0.03(+1.14%)
Apr 21, 2020 2.480 2.650 2.440 2.630 170,988 +0.10(+3.95%)
Apr 20, 2020 2.430 2.620 2.430 2.530 240,216 +0.10(+4.12%)
Apr 17, 2020 2.380 2.500 2.370 2.430 185,900 +0.03(+1.25%)
Apr 16, 2020 2.410 2.450 2.380 2.400 204,614 +0.01(+0.42%)
Apr 15, 2020 2.290 2.415 2.290 2.390 164,019 +0.01(+0.42%)
Apr 14, 2020 2.530 2.570 2.360 2.380 237,904 -0.11(-4.42%)
Apr 13, 2020 2.500 2.590 2.470 2.490 152,794 -0.04(-1.58%)
Apr 09, 2020 2.580 2.660 2.500 2.530 291,800 +0.02(+0.80%)
Apr 08, 2020 2.400 2.595 2.400 2.510 267,317 +0.15(+6.36%)
Apr 07, 2020 2.460 2.530 2.305 2.360 265,555 -0.09(-3.67%)
Apr 06, 2020 2.380 2.460 2.350 2.450 300,257 +0.14(+6.06%)
Apr 03, 2020 2.260 2.330 2.210 2.310 226,300 +0.03(+1.32%)
Apr 02, 2020 2.200 2.315 2.200 2.280 237,252 +0.08(+3.64%)
Apr 01, 2020 2.160 2.300 2.139 2.200 300,959 -0.02(-0.90%)
Mar 31, 2020 2.330 2.355 2.180 2.220 343,995 -0.09(-3.90%)
Mar 30, 2020 2.220 2.335 2.220 2.310 254,388 +0.06(+2.67%)
Mar 27, 2020 2.310 2.355 2.215 2.250 192,900 -0.14(-5.86%)
Mar 26, 2020 2.310 2.400 2.280 2.390 224,800 +0.09(+3.91%)
Mar 25, 2020 2.260 2.342 2.200 2.300 268,356 +0.02(+0.88%)
Mar 24, 2020 2.300 2.380 2.220 2.280 244,884 +0.03(+1.33%)
Mar 23, 2020 2.300 2.370 2.150 2.250 324,990 -0.04(-1.75%)
Mar 20, 2020 2.190 2.290 2.050 2.290 443,600 +0.10(+4.57%)
Mar 19, 2020 2.030 2.285 1.980 2.190 409,177 +0.18(+8.96%)
Mar 18, 2020 2.140 2.170 1.960 2.010 837,234 -0.20(-9.05%)
Mar 17, 2020 2.090 2.300 2.050 2.210 323,888 +0.12(+5.74%)
Mar 16, 2020 1.760 2.300 1.750 2.090 415,641 -0.21(-9.13%)
Mar 13, 2020 2.350 2.370 2.210 2.300 164,200 +0.03(+1.32%)
Mar 12, 2020 2.190 2.310 2.110 2.270 371,241 +0.05(+2.25%)
Mar 11, 2020 2.100 2.330 2.100 2.220 272,250 +0.06(+2.78%)
Mar 10, 2020 2.200 2.200 2.040 2.160 393,554 +0.00(+0.00%)
Mar 09, 2020 2.150 2.220 2.090 2.160 448,448 -0.06(-2.70%)
Mar 06, 2020 2.190 2.290 2.190 2.220 157,900 -0.02(-0.89%)
Mar 05, 2020 2.300 2.326 2.217 2.240 219,440 -0.07(-3.24%)
Mar 04, 2020 2.340 2.390 2.300 2.315 154,557 -0.00(-0.22%)
Mar 03, 2020 2.350 2.390 2.310 2.320 162,230 -0.02(-0.85%)
Mar 02, 2020 2.320 2.390 2.300 2.340 423,219 +0.04(+1.74%)
Feb 28, 2020 2.415 2.415 2.300 2.300 284,200 -0.03(-1.29%)
Feb 27, 2020 2.420 2.440 2.330 2.330 180,755 -0.10(-4.12%)
Feb 26, 2020 2.440 2.520 2.410 2.430 118,019 -0.01(-0.41%)
Feb 25, 2020 2.500 2.501 2.400 2.440 134,825 -0.07(-2.79%)
Feb 24, 2020 2.550 2.598 2.390 2.510 114,389 -0.08(-3.09%)
Feb 21, 2020 2.470 2.630 2.470 2.590 203,100 +0.13(+5.28%)
Feb 20, 2020 2.380 2.485 2.380 2.460 171,136 +0.08(+3.36%)
Feb 19, 2020 2.430 2.510 2.380 2.380 135,802 -0.04(-1.86%)
Feb 18, 2020 2.440 2.460 2.410 2.425 109,355 -0.03(-1.02%)
Feb 14, 2020 2.420 2.470 2.391 2.450 97,100 +0.02(+0.82%)
Feb 13, 2020 2.470 2.470 2.410 2.430 51,947 -0.04(-1.62%)
Feb 12, 2020 2.460 2.520 2.420 2.470 101,588 +0.02(+0.82%)
Feb 11, 2020 2.470 2.488 2.420 2.450 94,148 -0.02(-0.81%)
Feb 10, 2020 2.470 2.500 2.460 2.470 60,831 -0.01(-0.40%)
Feb 07, 2020 2.520 2.560 2.460 2.480 36,800 -0.07(-2.75%)
Feb 06, 2020 2.440 2.570 2.440 2.550 77,902 +0.11(+4.51%)
Feb 05, 2020 2.450 2.500 2.425 2.440 52,223 -0.01(-0.41%)
Feb 04, 2020 2.480 2.500 2.440 2.450 87,849 -0.03(-1.21%)
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.