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, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
Dec 01, 2004 3.939 4.201 3.939 3.984 5,977 -0.13(-3.08%)
Nov 30, 2004 4.156 4.228 3.975 4.110 18,375 -0.05(-1.09%)
Nov 29, 2004 4.119 4.219 3.939 4.156 70,068 +0.17(+4.31%)
Nov 26, 2004 3.839 4.020 3.839 3.984 14,943 -0.03(-0.68%)
Nov 24, 2004 3.839 4.020 3.839 4.011 81,359 -0.01(-0.22%)
Nov 23, 2004 3.885 4.020 3.848 4.020 33,429 +0.02(+0.45%)
Nov 22, 2004 3.885 4.138 3.867 4.002 49,590 -0.18(-4.32%)
Nov 19, 2004 4.083 4.183 3.939 4.183 52,800 -0.06(-1.49%)
Nov 18, 2004 4.291 4.300 4.083 4.246 32,765 +0.05(+1.08%)
Nov 17, 2004 4.291 4.427 4.156 4.201 45,937 -0.10(-2.31%)
Nov 16, 2004 4.336 4.400 4.147 4.300 24,241 -0.11(-2.46%)
Nov 15, 2004 4.192 4.418 4.192 4.409 35,975 +0.01(+0.21%)
Nov 12, 2004 4.372 4.418 4.119 4.400 22,581 -0.03(-0.59%)
Nov 11, 2004 4.381 4.427 4.336 4.426 10,183 -0.04(-0.83%)
Nov 10, 2004 4.418 4.553 4.228 4.463 54,682 +0.11(+2.49%)
Nov 09, 2004 4.147 4.381 4.138 4.354 23,909 +0.08(+1.90%)
Nov 08, 2004 3.993 4.318 3.984 4.273 29,444 +0.05(+1.07%)
Nov 05, 2004 4.065 4.354 4.065 4.228 46,934 -0.02(-0.43%)
Nov 04, 2004 3.984 4.273 3.984 4.246 30,329 +0.05(+1.08%)
Nov 03, 2004 3.903 4.273 3.857 4.201 49,147 +0.09(+2.20%)
Nov 02, 2004 3.650 4.110 3.568 4.110 60,881 +0.04(+0.89%)
Nov 01, 2004 3.876 4.264 3.839 4.074 18,485 -0.21(-4.85%)
Oct 29, 2004 3.848 4.282 3.794 4.282 73,832 +0.33(+8.47%)
Oct 28, 2004 3.839 3.948 3.839 3.948 10,073 +0.11(+2.82%)
Oct 27, 2004 3.803 3.948 3.803 3.839 11,844 -0.08(-2.07%)
Oct 26, 2004 4.192 4.192 3.839 3.921 28,337 -0.23(-5.65%)
Oct 25, 2004 4.255 4.463 3.839 4.156 55,346 -0.14(-3.16%)
Oct 22, 2004 3.722 4.472 3.713 4.291 170,025 +0.74(+20.86%)
Oct 21, 2004 3.632 3.722 3.532 3.550 41,510 -0.08(-2.24%)
Oct 20, 2004 3.650 3.650 3.623 3.632 6,973 -0.11(-2.90%)
Oct 19, 2004 3.641 3.785 3.623 3.740 22,027 +0.11(+2.99%)
Oct 18, 2004 3.641 3.785 3.614 3.632 28,226 -0.04(-0.99%)
Oct 15, 2004 3.668 3.785 3.668 3.668 3,320 -0.05(-1.46%)
Oct 14, 2004 3.830 3.830 3.641 3.722 8,412 -0.06(-1.67%)
Oct 13, 2004 3.632 3.794 3.632 3.785 42,395 -0.07(-1.87%)
Oct 12, 2004 3.614 3.857 3.614 3.857 12,840 +0.09(+2.40%)
Oct 11, 2004 3.632 3.876 3.614 3.767 27,341 -0.09(-2.34%)
Oct 08, 2004 3.659 3.876 3.659 3.857 24,906 +0.05(+1.43%)
Oct 07, 2004 3.785 3.876 3.758 3.803 22,249 -0.15(-3.88%)
Oct 06, 2004 3.957 3.975 3.650 3.957 44,498 -0.10(-2.45%)
Oct 05, 2004 3.803 4.092 3.803 4.056 57,007 +0.17(+4.42%)
Oct 04, 2004 3.885 3.903 3.767 3.885 39,406 +0.04(+0.94%)
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.