Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
Dec 29, 2016 6.500 6.700 6.300 6.400 231,871 +0.00(+0.00%)
Dec 28, 2016 6.500 6.800 6.450 6.400 226,122 -0.10(-1.54%)
Dec 27, 2016 6.800 7.000 6.400 6.500 296,965 -0.30(-4.41%)
Dec 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Dec 22, 2016 7.000 7.000 6.700 6.750 376,771 -0.35(-4.93%)
Dec 21, 2016 7.400 7.500 6.800 7.100 543,986 -0.35(-4.70%)
Dec 20, 2016 7.200 7.475 7.150 7.450 233,554 +0.35(+4.93%)
Dec 19, 2016 7.250 7.350 7.100 7.100 279,565 -0.15(-2.07%)
Dec 16, 2016 7.250 7.350 7.150 7.250 292,261 +0.05(+0.69%)
Dec 15, 2016 7.200 7.425 7.100 7.200 262,121 +0.05(+0.70%)
Dec 14, 2016 7.000 7.400 6.950 7.150 191,187 +0.10(+1.42%)
Dec 13, 2016 7.100 7.250 7.000 7.050 197,267 -0.05(-0.70%)
Dec 12, 2016 7.500 7.675 7.000 7.100 333,109 -0.45(-5.96%)
Dec 09, 2016 7.300 7.600 7.150 7.550 328,787 +0.25(+3.42%)
Dec 08, 2016 7.200 7.675 7.050 7.300 374,867 +0.10(+1.39%)
Dec 07, 2016 7.200 7.400 7.200 7.200 249,666 -0.10(-1.37%)
Dec 06, 2016 7.000 7.350 6.850 7.300 207,464 +0.30(+4.29%)
Dec 05, 2016 7.150 7.200 6.900 7.000 321,377 -0.05(-0.71%)
Dec 02, 2016 6.700 7.150 6.550 7.050 202,676 +0.25(+3.68%)
Dec 01, 2016 6.950 7.150 6.800 6.800 187,308 -0.10(-1.45%)
Nov 30, 2016 7.250 7.250 6.900 6.900 187,204 -0.25(-3.50%)
Nov 29, 2016 7.050 7.300 6.950 7.150 319,481 +0.10(+1.42%)
Nov 28, 2016 7.350 7.500 6.850 7.050 531,974 -0.35(-4.73%)
Nov 25, 2016 7.450 7.500 7.350 7.400 90,405 +0.00(+0.00%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 22, 2016 7.250 7.400 7.200 7.400 369,384 +0.23(+3.14%)
Nov 21, 2016 6.850 7.250 6.750 7.175 750,134 +0.38(+5.51%)
Nov 18, 2016 6.500 6.800 6.500 6.800 471,913 +0.30(+4.62%)
Nov 17, 2016 6.500 6.600 6.375 6.500 722,434 +0.10(+1.56%)
Nov 16, 2016 6.050 6.400 5.975 6.400 738,782 +0.35(+5.79%)
Nov 15, 2016 5.800 6.100 5.800 6.050 778,481 +0.30(+5.22%)
Nov 14, 2016 6.000 6.100 5.700 5.750 452,438 -0.20(-3.36%)
Nov 11, 2016 5.950 6.050 5.900 5.950 460,094 +0.05(+0.85%)
Nov 10, 2016 5.950 6.150 5.950 5.900 416,572 -0.05(-0.84%)
Nov 09, 2016 5.700 6.000 5.700 5.950 257,538 +0.15(+2.59%)
Nov 08, 2016 5.700 5.950 5.650 5.800 242,900 +0.05(+0.87%)
Nov 07, 2016 5.700 5.900 5.700 5.750 276,810 +0.05(+0.88%)
Nov 04, 2016 5.600 5.800 5.600 5.700 498,590 +0.10(+1.79%)
Nov 03, 2016 5.850 5.900 5.600 5.600 405,269 -0.20(-3.45%)
Nov 02, 2016 5.900 5.950 5.800 5.800 449,468 +0.00(+0.00%)
Nov 01, 2016 5.850 6.000 5.750 5.800 461,493 -0.05(-0.85%)
Oct 31, 2016 6.000 6.200 5.800 5.850 469,717 -0.20(-3.31%)
Oct 28, 2016 6.500 6.500 5.900 6.050 733,337 -0.20(-3.20%)
Oct 27, 2016 6.100 6.250 5.900 6.250 439,643 +0.30(+5.04%)
Oct 26, 2016 6.200 6.200 5.775 5.950 511,929 -0.20(-3.25%)
Oct 25, 2016 5.900 6.200 5.809 6.150 156,786 +0.25(+4.24%)
Oct 24, 2016 6.200 6.250 5.900 5.900 260,007 -0.25(-4.07%)
Oct 21, 2016 6.000 6.150 5.900 6.150 193,981 +0.05(+0.82%)
Oct 20, 2016 6.100 6.200 5.900 6.100 220,981 +0.00(+0.00%)
Oct 19, 2016 6.150 6.200 6.050 6.100 242,763 +0.00(+0.00%)
Oct 18, 2016 6.100 6.200 5.950 6.100 275,694 +0.10(+1.67%)
Oct 17, 2016 5.750 6.100 5.550 6.000 333,238 +0.26(+4.53%)
Oct 14, 2016 5.980 6.108 5.740 5.740 376,752 -0.21(-3.53%)
Oct 13, 2016 6.000 6.100 5.770 5.950 466,897 -0.05(-0.83%)
Oct 12, 2016 5.940 6.100 5.900 6.000 464,081 +0.05(+0.84%)
Oct 11, 2016 6.080 6.190 5.900 5.950 410,741 -0.18(-2.94%)
Oct 10, 2016 6.160 6.307 6.090 6.130 461,346 +0.04(+0.66%)
Oct 07, 2016 6.250 6.320 6.050 6.090 329,865 -0.17(-2.72%)
Oct 06, 2016 6.360 6.410 6.080 6.260 252,511 -0.11(-1.73%)
Oct 05, 2016 6.410 6.520 6.360 6.370 238,868 +0.01(+0.16%)
Oct 04, 2016 6.430 6.520 6.300 6.360 333,635 -0.06(-0.93%)
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.