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 (%)
Dec 31, 2013 13.40 13.38 13.38 13.38 453,908 -0.02(-0.14%)
Dec 30, 2013 13.12 13.40 12.91 13.40 529,077 +0.24(+1.82%)
Dec 27, 2013 13.34 13.49 13.12 13.16 254,459 -0.13(-0.97%)
Dec 26, 2013 13.38 13.47 13.16 13.29 693,538 -0.07(-0.55%)
Dec 24, 2013 13.04 13.40 13.02 13.36 428,539 +0.38(+2.91%)
Dec 23, 2013 12.65 13.15 12.52 12.99 746,292 +0.46(+3.67%)
Dec 20, 2013 12.33 12.60 12.20 12.53 1,239,839 +0.18(+1.49%)
Dec 19, 2013 12.42 12.42 12.09 12.34 605,673 -0.12(-0.96%)
Dec 18, 2013 12.16 12.48 12.01 12.46 729,178 +0.35(+2.89%)
Dec 17, 2013 11.92 12.15 11.86 12.11 954,652 +0.17(+1.47%)
Dec 16, 2013 11.79 12.07 11.70 11.94 1,200,639 +0.22(+1.89%)
Dec 13, 2013 11.65 11.83 11.65 11.72 794,993 +0.06(+0.47%)
Dec 12, 2013 11.64 11.85 11.54 11.66 1,072,632 -0.01(-0.08%)
Dec 11, 2013 11.87 11.91 11.26 11.67 1,512,061 -0.20(-1.71%)
Dec 10, 2013 11.98 12.20 11.84 11.87 1,290,361 -0.11(-0.92%)
Dec 09, 2013 12.64 12.64 11.96 11.98 1,218,176 -0.64(-5.03%)
Dec 06, 2013 12.43 12.87 12.26 12.62 0 +0.30(+2.47%)
Dec 05, 2013 12.04 12.47 11.80 12.32 0 +0.21(+1.75%)
Dec 04, 2013 12.66 12.83 12.05 12.10 0 -0.64(-4.99%)
Dec 03, 2013 13.49 13.64 12.49 12.74 0 -0.81(-5.98%)
Dec 02, 2013 13.65 13.76 13.46 13.55 1,069,191 -0.15(-1.08%)
Nov 29, 2013 13.76 13.81 13.66 13.70 0 -0.04(-0.27%)
Nov 27, 2013 13.69 13.79 13.57 13.73 0 +0.01(+0.07%)
Nov 26, 2013 13.58 13.89 13.48 13.72 0 +0.17(+1.29%)
Nov 25, 2013 13.82 13.88 13.51 13.55 363,936 -0.21(-1.54%)
Nov 22, 2013 13.79 13.89 13.65 13.76 0 +0.00(+0.00%)
Nov 21, 2013 13.48 13.89 13.44 13.76 417,239 +0.25(+1.84%)
Nov 20, 2013 14.14 14.25 13.50 13.51 0 -0.55(-3.93%)
Nov 19, 2013 14.18 14.29 13.90 14.06 601,526 -0.07(-0.52%)
Nov 18, 2013 13.99 14.60 13.99 14.14 0 +0.24(+1.72%)
Nov 15, 2013 13.19 14.40 13.19 13.90 0 +0.65(+4.93%)
Nov 14, 2013 13.29 13.35 13.05 13.25 509,236 -0.11(-0.83%)
Nov 12, 2013 13.50 13.50 13.02 13.36 0 -0.24(-1.76%)
Nov 11, 2013 13.56 13.82 13.31 13.60 0 -0.01(-0.07%)
Nov 08, 2013 13.60 13.84 13.58 13.60 0 -0.01(-0.07%)
Nov 07, 2013 13.84 13.85 13.58 13.61 760,269 -0.16(-1.14%)
Nov 06, 2013 13.58 13.79 13.48 13.77 838,746 +0.22(+1.63%)
Nov 05, 2013 13.81 13.95 13.55 13.55 902,367 -0.35(-2.52%)
Nov 04, 2013 13.92 14.17 13.86 13.90 611,778 -0.02(-0.13%)
Nov 01, 2013 13.83 14.06 13.71 13.92 0 +0.03(+0.20%)
Oct 31, 2013 13.80 13.96 13.73 13.89 0 +0.05(+0.33%)
Oct 30, 2013 14.29 14.35 13.81 13.84 435,511 -0.38(-2.68%)
Oct 29, 2013 13.83 14.25 13.81 14.23 0 +0.39(+2.84%)
Oct 28, 2013 14.24 14.33 13.81 13.83 0 -0.39(-2.76%)
Oct 25, 2013 14.44 14.50 14.06 14.23 0 -0.17(-1.20%)
Oct 24, 2013 14.30 14.43 14.17 14.40 744,769 +0.08(+0.57%)
Oct 23, 2013 14.34 14.60 14.04 14.32 813,539 -0.11(-0.76%)
Oct 22, 2013 14.73 14.98 14.26 14.43 1,248,071 -0.23(-1.56%)
Oct 21, 2013 14.27 14.71 13.94 14.65 2,007,631 +0.52(+3.68%)
Oct 18, 2013 14.38 14.38 13.57 14.13 8,478,245 -3.78(-21.10%)
Oct 17, 2013 18.81 18.83 17.37 17.91 1,557,439 -1.00(-5.26%)
Oct 16, 2013 18.55 18.93 18.44 18.91 442,365 +0.42(+2.27%)
Oct 15, 2013 18.58 18.62 18.31 18.49 354,035 -0.11(-0.59%)
Oct 14, 2013 18.58 18.90 18.40 18.60 509,114 -0.04(-0.20%)
Oct 11, 2013 18.22 18.65 17.90 18.64 0 +0.32(+1.74%)
Oct 10, 2013 18.47 18.47 18.17 18.32 503,514 +0.00(+0.00%)
Oct 09, 2013 18.33 18.44 18.17 18.32 0 -0.01(-0.05%)
Oct 08, 2013 19.35 19.63 18.22 18.33 892,617 -1.03(-5.33%)
Oct 07, 2013 19.94 20.12 19.36 19.36 0 -0.75(-3.72%)
Oct 04, 2013 19.96 20.18 19.90 20.11 0 +0.10(+0.50%)
Oct 03, 2013 20.57 20.74 19.95 20.01 0 -0.58(-2.84%)
Oct 02, 2013 20.64 20.99 20.51 20.59 562,151 -0.23(-1.10%)
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.