Skip to main content

Acacia Res-Acacia (NQ: ACTG )

4.080 -0.110 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
Feb 01, 2024 3.940 4.025 3.910 3.960 117,707 +0.05(+1.28%)
Jan 31, 2024 4.020 4.100 3.910 3.910 218,996 -0.12(-2.98%)
Jan 30, 2024 4.150 4.159 4.020 4.030 78,629 -0.11(-2.66%)
Jan 29, 2024 4.050 4.490 4.025 4.140 334,195 +0.08(+1.97%)
Jan 26, 2024 4.090 4.100 4.010 4.060 69,053 +0.00(+0.00%)
Jan 25, 2024 4.050 4.120 4.010 4.060 118,211 +0.06(+1.50%)
Jan 24, 2024 4.040 4.090 3.970 4.000 109,022 +0.00(+0.00%)
Jan 23, 2024 3.980 4.010 3.935 4.000 136,663 +0.06(+1.52%)
Jan 22, 2024 3.880 3.940 3.850 3.940 174,732 +0.15(+3.96%)
Jan 19, 2024 3.750 3.830 3.680 3.790 202,440 +0.04(+1.07%)
Jan 18, 2024 3.740 3.750 3.700 3.750 86,728 +0.02(+0.54%)
Jan 17, 2024 3.700 3.770 3.690 3.730 81,632 +0.00(+0.00%)
Jan 16, 2024 3.660 3.830 3.700 3.730 132,936 -0.02(-0.53%)
Jan 12, 2024 3.810 3.830 3.710 3.750 121,561 -0.01(-0.27%)
Jan 11, 2024 3.790 3.870 3.725 3.760 110,477 -0.02(-0.53%)
Jan 10, 2024 3.890 3.890 3.760 3.780 106,503 -0.11(-2.83%)
Jan 09, 2024 3.860 3.918 3.830 3.890 137,361 +0.00(+0.00%)
Jan 08, 2024 3.860 3.900 3.820 3.890 88,655 +0.05(+1.30%)
Jan 05, 2024 3.810 3.875 3.650 3.840 132,636 +0.02(+0.52%)
Jan 04, 2024 3.910 3.910 3.820 3.820 89,392 -0.07(-1.80%)
Jan 03, 2024 3.900 3.970 3.880 3.890 127,466 -0.03(-0.77%)
Jan 02, 2024 3.920 3.947 3.870 3.920 146,633 +0.00(+0.00%)
Dec 29, 2023 3.990 4.010 3.920 3.920 120,723 -0.06(-1.51%)
Dec 28, 2023 4.000 4.050 3.950 3.980 177,002 -0.02(-0.50%)
Dec 27, 2023 3.980 4.010 3.940 4.000 93,400 +0.01(+0.25%)
Dec 26, 2023 3.980 4.020 3.910 3.990 188,133 +0.02(+0.50%)
Dec 22, 2023 3.960 3.996 3.840 3.970 103,283 +0.03(+0.76%)
Dec 21, 2023 3.820 3.950 3.810 3.940 180,696 +0.13(+3.41%)
Dec 20, 2023 3.910 3.960 3.800 3.810 338,214 -0.09(-2.31%)
Dec 19, 2023 3.860 3.970 3.830 3.900 613,913 +0.06(+1.56%)
Dec 18, 2023 3.900 3.900 3.800 3.840 282,718 -0.06(-1.54%)
Dec 15, 2023 3.910 3.920 3.865 3.900 397,862 +0.01(+0.26%)
Dec 14, 2023 3.870 3.930 3.815 3.890 201,416 +0.04(+1.04%)
Dec 13, 2023 3.740 3.870 3.735 3.850 208,071 +0.10(+2.67%)
Dec 12, 2023 3.760 3.801 3.730 3.750 127,748 -0.01(-0.27%)
Dec 11, 2023 3.740 3.799 3.710 3.760 142,661 -0.02(-0.53%)
Dec 08, 2023 3.780 3.795 3.730 3.780 93,418 -0.01(-0.26%)
Dec 07, 2023 3.760 3.790 3.715 3.790 162,580 +0.03(+0.80%)
Dec 06, 2023 4.000 4.030 3.750 3.760 284,142 -0.22(-5.53%)
Dec 05, 2023 3.940 4.000 3.900 3.980 338,925 +0.04(+1.02%)
Dec 04, 2023 3.730 3.955 3.730 3.940 525,301 +0.18(+4.79%)
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.