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 30, 2005 6.288 6.378 6.071 6.233 102,286 -0.09(-1.43%)
Dec 29, 2005 6.017 6.369 6.017 6.324 73,220 +0.28(+4.63%)
Dec 28, 2005 6.107 6.152 6.044 6.044 38,853 -0.17(-2.76%)
Dec 27, 2005 6.441 6.459 6.062 6.215 61,988 -0.08(-1.29%)
Dec 23, 2005 6.098 6.414 6.062 6.297 106,233 +0.15(+2.50%)
Dec 22, 2005 6.242 6.279 6.098 6.143 69,437 -0.01(-0.15%)
Dec 21, 2005 6.134 6.188 6.098 6.152 46,294 -0.05(-0.73%)
Dec 20, 2005 6.233 6.342 6.170 6.197 73,720 +0.01(+0.15%)
Dec 19, 2005 6.071 6.224 6.071 6.188 26,002 +0.09(+1.48%)
Dec 16, 2005 6.098 6.233 6.071 6.098 79,356 +0.00(+0.00%)
Dec 15, 2005 6.333 6.333 6.098 6.098 120,559 -0.18(-2.88%)
Dec 14, 2005 6.396 6.396 6.098 6.279 77,083 -0.05(-0.86%)
Dec 13, 2005 6.504 6.504 6.324 6.333 68,473 -0.14(-2.09%)
Dec 12, 2005 6.550 6.550 6.270 6.468 118,296 +0.05(+0.70%)
Dec 09, 2005 6.432 6.432 6.252 6.423 177,950 +0.19(+3.04%)
Dec 08, 2005 6.360 6.595 5.827 6.233 1,244,625 -0.84(-11.88%)
Dec 07, 2005 6.712 7.074 6.631 7.074 219,417 +0.32(+4.68%)
Dec 06, 2005 6.685 6.839 6.685 6.757 167,251 +0.07(+1.08%)
Dec 05, 2005 6.568 6.748 6.532 6.685 157,496 +0.16(+2.49%)
Dec 02, 2005 6.405 6.550 6.396 6.523 109,828 +0.05(+0.74%)
Dec 01, 2005 6.279 6.477 6.279 6.475 158,925 +0.15(+2.39%)
Nov 30, 2005 6.288 6.351 6.098 6.324 122,698 +0.05(+0.72%)
Nov 29, 2005 6.035 6.279 6.008 6.279 63,243 +0.15(+2.51%)
Nov 28, 2005 6.053 6.233 6.035 6.125 36,193 -0.05(-0.73%)
Nov 25, 2005 6.062 6.215 6.062 6.170 10,731 +0.01(+0.15%)
Nov 23, 2005 6.279 6.279 6.134 6.161 78,419 -0.07(-1.16%)
Nov 22, 2005 6.161 6.270 6.080 6.233 168,592 +0.08(+1.32%)
Nov 21, 2005 5.782 6.161 5.782 6.152 115,097 +0.24(+4.13%)
Nov 18, 2005 5.709 5.917 5.709 5.908 34,539 +0.12(+2.03%)
Nov 17, 2005 5.728 5.791 5.655 5.791 14,334 +0.09(+1.58%)
Nov 16, 2005 5.673 5.709 5.655 5.700 11,057 +0.04(+0.64%)
Nov 15, 2005 5.800 5.809 5.601 5.664 37,041 -0.13(-2.18%)
Nov 14, 2005 5.836 5.917 5.791 5.791 42,949 -0.07(-1.23%)
Nov 11, 2005 5.881 6.017 5.827 5.863 24,600 -0.03(-0.46%)
Nov 10, 2005 6.008 6.008 5.827 5.890 99,616 -0.14(-2.40%)
Nov 09, 2005 6.143 6.143 5.782 6.035 108,612 -0.06(-1.04%)
Nov 08, 2005 5.944 6.143 5.926 6.098 237,647 +0.15(+2.58%)
Nov 07, 2005 5.700 5.944 5.691 5.944 145,526 +0.16(+2.81%)
Nov 04, 2005 5.556 5.782 5.556 5.782 86,755 +0.22(+3.90%)
Nov 03, 2005 5.375 5.673 5.375 5.565 170,006 +0.17(+3.18%)
Nov 02, 2005 5.330 5.466 5.330 5.393 90,469 +0.07(+1.36%)
Nov 01, 2005 5.447 5.601 5.303 5.321 94,254 -0.08(-1.51%)
Oct 31, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
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.