Acacia Res-Acacia (NQ: ACTG )

3.700 USD UNCHANGED
Streaming Delayed Price Updated: 5:48 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 3.750 3.770 3.660 3.700 356,098 +0.01(+0.27%)
Nov 30, 2020 3.660 3.990 3.610 3.690 1,048,751 -0.01(-0.27%)
Nov 27, 2020 3.770 3.823 3.616 3.700 155,300 -0.08(-2.12%)
Nov 25, 2020 3.760 3.820 3.716 3.780 208,900 +0.01(+0.27%)
Nov 24, 2020 3.780 3.850 3.660 3.770 263,894 +0.03(+0.80%)
Nov 23, 2020 3.740 3.820 3.620 3.740 174,310 +0.04(+1.08%)
Nov 20, 2020 3.650 3.720 3.500 3.700 140,800 +0.02(+0.54%)
Nov 19, 2020 3.770 3.770 3.550 3.680 113,946 -0.03(-0.81%)
Nov 18, 2020 3.790 3.790 3.700 3.710 160,603 -0.08(-2.11%)
Nov 17, 2020 3.820 3.830 3.760 3.790 93,500 -0.04(-1.04%)
Nov 16, 2020 3.560 3.900 3.560 3.830 273,350 +0.33(+9.43%)
Nov 13, 2020 3.640 3.720 3.480 3.500 165,000 -0.13(-3.58%)
Nov 12, 2020 3.590 3.640 3.510 3.630 246,660 +0.03(+0.83%)
Nov 11, 2020 3.680 3.700 3.540 3.600 134,594 -0.04(-1.10%)
Nov 10, 2020 3.650 3.700 3.550 3.640 628,040 -0.01(-0.27%)
Nov 09, 2020 3.780 3.880 3.520 3.650 423,924 +0.06(+1.67%)
Nov 06, 2020 3.650 3.710 3.400 3.590 188,300 -0.05(-1.37%)
Nov 05, 2020 3.450 3.690 3.450 3.640 381,568 +0.28(+8.33%)
Nov 04, 2020 3.280 3.370 3.250 3.360 94,020 +0.08(+2.44%)
Nov 03, 2020 3.260 3.360 3.220 3.280 111,776 +0.07(+2.18%)
Nov 02, 2020 3.150 3.270 3.140 3.210 106,891 +0.06(+1.90%)
Oct 30, 2020 3.230 3.230 3.120 3.150 99,200 -0.07(-2.17%)
Oct 29, 2020 3.180 3.250 3.150 3.220 91,201 +0.04(+1.26%)
Oct 28, 2020 3.180 3.225 3.060 3.180 127,788 -0.02(-0.63%)
Oct 27, 2020 3.280 3.280 3.100 3.200 440,082 -0.10(-3.03%)
Oct 26, 2020 3.340 3.340 3.180 3.300 76,951 -0.05(-1.49%)
Oct 23, 2020 3.360 3.390 3.290 3.350 61,200 -0.01(-0.30%)
Oct 22, 2020 3.240 3.410 3.240 3.360 108,515 +0.12(+3.70%)
Oct 21, 2020 3.210 3.270 3.080 3.240 179,691 +0.02(+0.62%)
Oct 20, 2020 3.220 3.290 3.160 3.220 221,947 +0.02(+0.63%)
Oct 19, 2020 3.260 3.310 3.160 3.200 144,909 -0.06(-1.84%)
Oct 16, 2020 3.310 3.390 3.235 3.260 219,400 -0.07(-2.10%)
Oct 15, 2020 3.310 3.470 3.290 3.330 128,690 +0.01(+0.30%)
Oct 14, 2020 3.350 3.390 3.290 3.320 223,594 -0.03(-0.90%)
Oct 13, 2020 3.360 3.370 3.330 3.350 77,772 -0.04(-1.18%)
Oct 12, 2020 3.400 3.445 3.320 3.390 91,954 +0.01(+0.30%)
Oct 09, 2020 3.360 3.415 3.350 3.380 163,200 +0.12(+3.68%)
Oct 08, 2020 3.350 3.360 3.250 3.260 282,281 -0.07(-1.95%)
Oct 07, 2020 3.370 3.370 3.300 3.325 192,160 -0.01(-0.45%)
Oct 06, 2020 3.370 3.400 3.330 3.340 131,914 -0.03(-0.89%)
Oct 05, 2020 3.440 3.530 3.360 3.370 119,231 -0.04(-1.17%)
Oct 02, 2020 3.420 3.490 3.390 3.410 117,300 -0.11(-3.12%)
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.