Acacia Res-Acacia (NQ: ACTG )

5.320 +0.040 (+0.76%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.532 3.848 3.388 3.686 180,685 +0.04(+0.99%)
Mar 30, 2009 3.614 3.731 3.424 3.650 78,750 -0.21(-5.39%)
Mar 26, 2009 3.632 4.020 3.632 3.857 595,423 +0.10(+2.64%)
Mar 25, 2009 3.397 4.065 3.288 3.758 446,149 +0.14(+3.74%)
Mar 24, 2009 3.135 3.693 3.135 3.623 237,574 +0.23(+6.65%)
Mar 23, 2009 3.399 3.514 3.126 3.397 258,847 +0.23(+7.12%)
Mar 20, 2009 3.234 3.297 2.828 3.171 138,549 -0.05(-1.68%)
Mar 19, 2009 3.297 3.388 3.225 3.225 257,243 -0.06(-1.92%)
Mar 18, 2009 3.017 3.306 2.981 3.288 193,006 +0.29(+9.64%)
Mar 17, 2009 2.873 3.045 2.584 2.999 264,284 +0.43(+16.90%)
Mar 16, 2009 2.656 2.692 2.448 2.566 86,428 -0.10(-3.73%)
Mar 13, 2009 2.801 2.882 2.638 2.665 57,207 -0.08(-2.96%)
Mar 12, 2009 2.665 2.773 2.656 2.746 53,183 +0.17(+6.67%)
Mar 11, 2009 2.511 3.053 2.268 2.575 163,072 +0.05(+2.15%)
Mar 10, 2009 2.060 2.520 1.995 2.520 164,066 +0.50(+24.55%)
Mar 09, 2009 2.204 2.258 1.933 2.024 206,074 -0.23(-10.40%)
Mar 06, 2009 2.620 2.629 2.249 2.258 118,635 -0.20(-8.09%)
Mar 05, 2009 2.484 2.575 2.258 2.457 96,860 -0.04(-1.45%)
Mar 04, 2009 2.557 2.638 2.385 2.493 76,526 -0.10(-3.83%)
Mar 02, 2009 2.782 2.837 2.539 2.593 108,332 -0.22(-7.72%)
Feb 27, 2009 2.728 2.837 2.728 2.810 24,385 +0.10(+3.67%)
Feb 26, 2009 3.008 3.063 2.683 2.710 70,047 -0.32(-10.45%)
Feb 25, 2009 2.864 3.108 2.801 3.026 101,418 +0.05(+1.52%)
Feb 24, 2009 2.999 2.999 2.819 2.981 59,665 -0.05(-1.49%)
Feb 23, 2009 3.162 3.180 2.791 3.026 93,076 -0.14(-4.29%)
Feb 20, 2009 3.523 3.523 3.035 3.162 96,104 -0.09(-2.78%)
Feb 19, 2009 3.252 3.325 3.162 3.252 265,401 +0.05(+1.70%)
Feb 18, 2009 3.162 3.423 3.108 3.198 252,726 +0.05(+1.72%)
Feb 17, 2009 3.035 3.189 2.936 3.144 58,190 -0.08(-2.52%)
Feb 13, 2009 3.180 3.234 3.044 3.225 124,408 +0.10(+3.18%)
Feb 12, 2009 3.035 3.216 2.990 3.126 83,995 +0.05(+1.49%)
Feb 11, 2009 3.044 3.162 3.026 3.080 89,369 +0.01(+0.42%)
Feb 10, 2009 3.117 3.180 3.053 3.067 64,308 -0.09(-2.72%)
Feb 09, 2009 3.261 3.270 3.135 3.153 207,885 -0.05(-1.69%)
Feb 06, 2009 3.234 3.288 3.171 3.207 48,386 +0.03(+0.85%)
Feb 05, 2009 2.909 3.550 2.909 3.180 85,594 +0.20(+6.67%)
Feb 04, 2009 3.053 3.063 2.819 2.981 124,029 +0.00(+0.00%)
Feb 03, 2009 3.026 3.093 2.891 2.981 138,761 -0.05(-1.79%)
Feb 02, 2009 2.846 3.044 2.764 3.035 75,424 +0.18(+6.33%)
Jan 30, 2009 2.891 2.936 2.801 2.855 40,413 -0.03(-0.94%)
Jan 29, 2009 2.972 2.999 2.855 2.882 48,851 -0.06(-2.15%)
Jan 28, 2009 2.890 3.026 2.846 2.945 55,685 +0.08(+2.84%)
Jan 27, 2009 3.072 3.072 2.810 2.864 83,151 -0.07(-2.46%)
Jan 26, 2009 2.683 3.026 2.683 2.936 75,002 +0.23(+8.70%)
Jan 23, 2009 2.548 2.782 2.530 2.701 80,547 +0.05(+2.05%)
Jan 22, 2009 2.719 2.746 2.620 2.647 36,770 -0.12(-4.25%)
Jan 21, 2009 2.647 2.782 2.575 2.764 54,367 +0.08(+3.03%)
Jan 20, 2009 2.710 2.846 2.665 2.683 52,491 -0.03(-1.00%)
Jan 16, 2009 2.791 2.891 2.575 2.710 66,119 -0.01(-0.33%)
Jan 15, 2009 2.864 2.900 2.620 2.719 96,540 -0.01(-0.33%)
Jan 14, 2009 2.773 2.837 2.728 2.728 52,910 -0.14(-4.73%)
Jan 13, 2009 2.855 2.990 2.780 2.864 43,845 -0.03(-0.94%)
Jan 12, 2009 3.207 3.207 2.820 2.891 96,561 -0.27(-8.57%)
Jan 09, 2009 3.325 3.352 3.162 3.162 40,817 -0.22(-6.42%)
Jan 08, 2009 3.180 3.420 3.180 3.379 72,104 +0.02(+0.54%)
Jan 07, 2009 3.279 3.442 3.180 3.361 87,072 -0.02(-0.53%)
Jan 06, 2009 3.261 3.415 3.072 3.379 394,862 +0.12(+3.60%)
Jan 05, 2009 3.279 3.415 3.216 3.261 115,776 +0.10(+3.14%)
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.