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 (%)
Jun 30, 2021 6.340 6.770 6.310 6.760 514,797 +0.42(+6.62%)
Jun 29, 2021 6.450 6.450 6.200 6.340 198,241 -0.06(-0.94%)
Jun 28, 2021 6.520 6.570 6.330 6.400 242,522 -0.11(-1.69%)
Jun 25, 2021 6.500 6.660 6.450 6.510 793,817 +0.06(+0.93%)
Jun 24, 2021 6.290 6.460 6.240 6.450 238,941 +0.21(+3.37%)
Jun 23, 2021 6.140 6.355 6.110 6.240 318,642 +0.13(+2.13%)
Jun 22, 2021 6.090 6.140 6.020 6.110 198,674 -0.02(-0.33%)
Jun 21, 2021 6.140 6.210 6.080 6.130 223,514 +0.00(+0.00%)
Jun 18, 2021 6.150 6.290 6.000 6.130 355,423 -0.11(-1.76%)
Jun 17, 2021 6.120 6.280 6.060 6.240 339,744 +0.07(+1.13%)
Jun 16, 2021 6.070 6.230 6.020 6.170 300,439 +0.06(+0.98%)
Jun 15, 2021 6.030 6.130 5.970 6.110 317,435 +0.03(+0.49%)
Jun 14, 2021 6.490 6.530 6.040 6.080 374,445 -0.35(-5.44%)
Jun 11, 2021 6.300 6.490 6.185 6.430 204,397 +0.18(+2.88%)
Jun 10, 2021 6.550 6.600 6.160 6.250 521,803 -0.31(-4.73%)
Jun 09, 2021 6.530 6.980 6.480 6.560 1,038,249 +0.04(+0.61%)
Jun 08, 2021 5.770 6.930 5.670 6.520 2,444,560 +0.77(+13.39%)
Jun 07, 2021 5.310 5.790 5.280 5.750 515,138 +0.46(+8.70%)
Jun 04, 2021 5.430 5.456 5.260 5.290 443,238 -0.10(-1.86%)
Jun 03, 2021 5.350 5.420 5.250 5.390 364,098 +0.01(+0.19%)
Jun 02, 2021 5.500 5.500 5.350 5.380 322,834 -0.11(-2.00%)
Jun 01, 2021 5.370 5.520 5.301 5.490 400,404 +0.14(+2.62%)
May 28, 2021 5.310 5.380 5.290 5.350 333,563 +0.05(+0.94%)
May 27, 2021 5.370 5.400 5.290 5.300 269,615 -0.02(-0.38%)
May 26, 2021 5.480 5.530 5.290 5.320 460,443 -0.13(-2.39%)
May 25, 2021 5.600 5.670 5.405 5.450 339,747 -0.15(-2.68%)
May 24, 2021 5.530 5.620 5.495 5.600 281,176 +0.09(+1.63%)
May 21, 2021 5.640 5.710 5.465 5.510 256,081 -0.07(-1.25%)
May 20, 2021 5.590 5.620 5.380 5.580 367,813 +0.00(+0.00%)
May 19, 2021 5.180 5.620 5.090 5.580 510,818 +0.38(+7.31%)
May 18, 2021 5.290 5.420 5.200 5.200 481,459 -0.15(-2.80%)
May 17, 2021 5.510 5.630 5.260 5.350 505,842 -0.13(-2.37%)
May 14, 2021 5.480 5.540 5.380 5.480 407,056 +0.08(+1.48%)
May 13, 2021 5.510 5.660 5.260 5.400 435,878 -0.08(-1.46%)
May 12, 2021 5.700 5.730 5.440 5.480 539,694 -0.32(-5.52%)
May 11, 2021 5.350 5.820 5.200 5.800 627,904 +0.26(+4.69%)
May 10, 2021 5.970 5.970 5.530 5.540 344,239 -0.41(-6.89%)
May 07, 2021 5.910 6.030 5.830 5.950 446,420 +0.04(+0.76%)
May 06, 2021 5.930 5.930 5.660 5.905 333,617 -0.04(-0.59%)
May 05, 2021 5.920 6.080 5.680 5.940 445,034 +0.05(+0.85%)
May 04, 2021 6.170 6.180 5.810 5.890 521,628 -0.30(-4.85%)
May 03, 2021 6.120 6.220 5.960 6.190 311,454 +0.11(+1.81%)
Apr 30, 2021 6.110 6.170 5.990 6.080 331,500 -0.06(-0.98%)
Apr 29, 2021 6.200 6.220 6.080 6.140 337,065 +0.02(+0.33%)
Apr 28, 2021 6.110 6.170 6.010 6.120 257,433 +0.03(+0.49%)
Apr 27, 2021 6.180 6.280 6.040 6.090 301,445 -0.02(-0.33%)
Apr 26, 2021 5.830 6.140 5.800 6.110 422,482 +0.11(+1.83%)
Apr 23, 2021 5.820 6.070 5.750 6.000 358,800 +0.22(+3.81%)
Apr 22, 2021 5.800 5.910 5.730 5.780 297,768 +0.00(+0.00%)
Apr 21, 2021 5.560 5.870 5.490 5.780 438,952 +0.33(+6.06%)
Apr 20, 2021 5.740 5.740 5.390 5.450 699,194 -0.34(-5.87%)
Apr 19, 2021 5.910 6.040 5.760 5.790 661,186 -0.17(-2.85%)
Apr 16, 2021 6.040 6.040 5.650 5.960 1,095,900 -0.06(-1.00%)
Apr 15, 2021 5.990 6.260 5.910 6.020 694,922 +0.10(+1.69%)
Apr 14, 2021 6.300 6.440 5.900 5.920 815,541 -0.42(-6.62%)
Apr 13, 2021 6.650 6.650 6.240 6.340 567,040 -0.34(-5.09%)
Apr 12, 2021 6.650 6.860 6.580 6.680 811,210 +0.12(+1.83%)
Apr 09, 2021 6.470 6.610 6.430 6.560 540,300 +0.09(+1.39%)
Apr 08, 2021 6.250 6.490 6.245 6.470 464,383 +0.25(+4.02%)
Apr 07, 2021 6.270 6.290 6.080 6.220 479,580 -0.07(-1.11%)
Apr 06, 2021 6.280 6.460 6.250 6.290 396,660 -0.03(-0.47%)
Apr 05, 2021 6.490 6.490 6.050 6.320 754,966 -0.07(-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.