Acacia Res-Acacia (NQ: ACTG )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 5.400 5.500 5.370 5.400 130,741 -0.04(-0.74%)
Oct 26, 2021 5.500 5.440 189,812 -0.05(-0.91%)
Oct 25, 2021 5.450 5.600 5.430 5.490 220,140 -0.04(-0.72%)
Oct 22, 2021 5.630 5.460 5.530 305,092 -0.15(-2.64%)
Oct 21, 2021 5.780 5.910 5.630 5.680 210,549 -0.12(-2.07%)
Oct 20, 2021 5.720 5.820 5.660 5.800 169,771 +0.09(+1.58%)
Oct 19, 2021 5.520 5.740 5.420 5.710 322,743 +0.21(+3.82%)
Oct 18, 2021 5.510 5.526 5.330 5.500 474,590 +0.01(+0.18%)
Oct 15, 2021 5.630 5.720 5.485 5.490 296,367 -0.03(-0.54%)
Oct 14, 2021 5.660 5.730 5.470 5.520 336,091 -0.10(-1.78%)
Oct 13, 2021 5.540 5.670 5.420 5.620 304,640 +0.09(+1.63%)
Oct 12, 2021 5.740 5.760 5.440 5.530 697,672 -0.22(-3.83%)
Oct 11, 2021 5.900 6.060 5.720 5.750 267,725 -0.09(-1.54%)
Oct 08, 2021 5.950 5.980 5.770 5.840 463,711 -0.19(-3.15%)
Oct 07, 2021 6.030 6.065 5.830 6.030 358,046 +0.11(+1.86%)
Oct 06, 2021 5.960 5.990 5.790 5.920 587,993 -0.15(-2.47%)
Oct 05, 2021 6.280 6.300 5.810 6.070 1,092,383 -0.20(-3.19%)
Oct 04, 2021 6.830 6.890 6.210 6.270 878,830 -0.61(-8.87%)
Oct 01, 2021 6.950 7.050 6.770 6.880 748,935 +0.09(+1.33%)
Sep 30, 2021 7.200 7.320 6.760 6.790 2,101,991 -0.21(-3.00%)
Sep 29, 2021 6.820 7.190 6.820 7.000 477,523 +0.22(+3.24%)
Sep 28, 2021 7.030 7.038 6.730 6.780 369,635 -0.29(-4.10%)
Sep 27, 2021 7.170 7.315 7.010 7.070 326,642 -0.07(-0.98%)
Sep 24, 2021 6.980 7.540 6.970 7.140 895,811 -0.01(-0.14%)
Sep 23, 2021 6.800 7.200 6.750 7.150 811,335 +0.51(+7.68%)
Sep 22, 2021 6.700 6.735 6.460 6.640 216,330 -0.06(-0.90%)
Sep 21, 2021 6.590 6.752 6.430 6.700 220,333 +0.16(+2.45%)
Sep 20, 2021 6.710 6.890 6.432 6.540 389,926 -0.41(-5.90%)
Sep 17, 2021 6.800 7.060 6.710 6.950 1,222,364 +0.24(+3.58%)
Sep 16, 2021 6.370 6.745 6.320 6.710 527,262 +0.40(+6.34%)
Sep 15, 2021 6.500 6.550 6.250 6.310 249,195 -0.24(-3.66%)
Sep 14, 2021 6.690 6.820 6.500 6.550 362,869 -0.15(-2.24%)
Sep 13, 2021 6.880 6.880 6.450 6.700 417,962 -0.21(-2.97%)
Sep 10, 2021 6.330 7.040 6.300 6.905 1,381,399 +0.61(+9.60%)
Sep 09, 2021 6.310 6.481 6.270 6.300 224,089 -0.06(-0.94%)
Sep 08, 2021 6.650 6.650 6.330 6.360 316,625 -0.37(-5.50%)
Sep 07, 2021 6.610 6.870 6.495 6.730 327,772 +0.14(+2.12%)
Sep 03, 2021 6.360 6.600 6.270 6.590 354,539 +0.20(+3.13%)
Sep 02, 2021 6.310 6.630 5.700 6.390 872,498 +0.07(+1.11%)
Sep 01, 2021 6.090 6.740 6.020 6.320 1,230,690 +0.23(+3.78%)
Aug 31, 2021 5.940 6.150 5.895 6.090 535,191 +0.20(+3.40%)
Aug 30, 2021 5.750 5.960 5.660 5.890 481,877 +0.17(+2.97%)
Aug 27, 2021 5.640 5.870 5.640 5.720 177,044 +0.07(+1.24%)
Aug 26, 2021 5.710 5.860 5.630 5.650 134,040 -0.08(-1.40%)
Aug 25, 2021 5.830 5.870 5.695 5.730 379,593 -0.12(-2.05%)
Aug 24, 2021 5.850 5.976 5.810 5.850 145,879 +0.01(+0.17%)
Aug 23, 2021 5.570 5.910 5.570 5.840 134,067 +0.34(+6.18%)
Aug 20, 2021 5.340 5.520 5.340 5.500 168,079 +0.11(+2.04%)
Aug 19, 2021 5.410 5.510 5.310 5.390 186,925 -0.06(-1.10%)
Aug 18, 2021 5.470 5.685 5.340 5.450 153,061 -0.02(-0.37%)
Aug 17, 2021 5.500 5.620 5.440 5.470 185,928 -0.08(-1.44%)
Aug 16, 2021 5.760 5.840 5.510 5.550 414,885 -0.20(-3.48%)
Aug 13, 2021 5.860 5.890 5.700 5.750 220,293 -0.08(-1.37%)
Aug 12, 2021 6.010 6.020 5.770 5.830 213,103 -0.19(-3.16%)
Aug 11, 2021 5.990 6.035 5.730 6.020 120,396 +0.07(+1.18%)
Aug 10, 2021 5.930 6.000 5.828 5.950 148,972 +0.02(+0.34%)
Aug 09, 2021 5.710 5.990 5.710 5.930 81,575 +0.01(+0.17%)
Aug 06, 2021 5.870 5.980 5.735 5.920 120,229 +0.11(+1.89%)
Aug 05, 2021 5.650 5.830 5.650 5.810 141,341 +0.18(+3.20%)
Aug 04, 2021 5.570 5.740 5.510 5.630 108,733 -0.01(-0.18%)
Aug 03, 2021 5.780 5.845 5.550 5.640 148,836 -0.11(-1.91%)
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.