Acacia Res-Acacia (NQ: ACTG )

4.690 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 4.680 4.695 4.635 4.690 145,452 +0.01(+0.21%)
Nov 07, 2024 4.730 4.780 4.655 4.680 252,534 -0.04(-0.85%)
Nov 06, 2024 4.690 4.790 4.630 4.720 454,609 +0.26(+5.83%)
Nov 05, 2024 4.340 4.475 4.340 4.460 514,795 +0.10(+2.29%)
Nov 04, 2024 4.580 4.580 4.335 4.360 503,615 -0.23(-5.01%)
Nov 01, 2024 4.520 4.667 4.520 4.590 333,874 +0.07(+1.55%)
Oct 31, 2024 4.620 4.670 4.520 4.520 362,133 -0.10(-2.16%)
Oct 30, 2024 4.780 4.795 4.620 4.620 218,608 -0.14(-2.94%)
Oct 29, 2024 4.710 4.785 4.710 4.760 97,412 +0.02(+0.42%)
Oct 28, 2024 4.790 4.830 4.740 4.740 133,517 -0.01(-0.21%)
Oct 25, 2024 4.740 4.780 4.740 4.750 175,087 +0.01(+0.21%)
Oct 24, 2024 4.770 4.810 4.740 4.740 108,370 -0.04(-0.84%)
Oct 23, 2024 4.710 4.810 4.710 4.780 229,810 +0.05(+1.06%)
Oct 22, 2024 4.790 4.790 4.725 4.730 128,494 -0.06(-1.25%)
Oct 21, 2024 4.900 5.360 4.788 4.790 388,512 +0.06(+1.27%)
Oct 18, 2024 4.770 4.770 4.730 4.730 122,388 -0.04(-0.84%)
Oct 17, 2024 4.660 4.780 4.660 4.770 160,305 +0.11(+2.36%)
Oct 16, 2024 4.530 4.700 4.530 4.660 244,141 +0.14(+3.10%)
Oct 15, 2024 4.600 4.650 4.520 4.520 284,913 -0.07(-1.53%)
Oct 14, 2024 4.590 4.710 4.585 4.590 263,017 -0.01(-0.22%)
Oct 11, 2024 4.520 4.610 4.520 4.600 295,882 +0.08(+1.77%)
Oct 10, 2024 4.490 4.590 4.485 4.520 331,046 -0.03(-0.66%)
Oct 09, 2024 4.760 4.760 4.540 4.550 283,618 +0.00(+0.00%)
Oct 08, 2024 4.480 4.615 4.480 4.550 253,480 +0.07(+1.56%)
Oct 07, 2024 4.510 4.561 4.475 4.480 315,386 -0.05(-1.10%)
Oct 04, 2024 4.520 4.605 4.520 4.530 228,650 +0.05(+1.12%)
Oct 03, 2024 4.440 4.540 4.440 4.480 306,082 +0.06(+1.36%)
Oct 02, 2024 4.400 4.585 4.400 4.420 298,910 -0.03(-0.67%)
Oct 01, 2024 4.630 4.650 4.410 4.450 569,835 -0.21(-4.51%)
Sep 30, 2024 4.710 4.745 4.635 4.660 312,057 -0.07(-1.48%)
Sep 27, 2024 4.800 4.820 4.730 4.730 341,634 -0.03(-0.63%)
Sep 26, 2024 4.800 4.805 4.750 4.760 261,046 +0.01(+0.21%)
Sep 25, 2024 4.750 4.840 4.730 4.750 248,368 -0.01(-0.21%)
Sep 24, 2024 4.620 4.775 4.620 4.760 268,104 +0.16(+3.48%)
Sep 23, 2024 4.580 4.645 4.560 4.600 293,323 +0.02(+0.44%)
Sep 20, 2024 4.640 4.690 4.560 4.580 576,375 -0.10(-2.14%)
Sep 19, 2024 4.780 4.790 4.670 4.680 343,044 -0.01(-0.21%)
Sep 18, 2024 4.760 4.810 4.680 4.690 189,443 -0.07(-1.47%)
Sep 17, 2024 4.760 4.839 4.760 4.760 187,100 +0.01(+0.21%)
Sep 16, 2024 4.780 4.800 4.720 4.750 300,317 -0.03(-0.63%)
Sep 13, 2024 4.780 4.819 4.755 4.780 124,699 +0.03(+0.63%)
Sep 12, 2024 4.680 4.785 4.670 4.750 235,388 +0.09(+1.93%)
Sep 11, 2024 4.670 4.730 4.600 4.660 437,833 -0.04(-0.85%)
Sep 10, 2024 4.700 4.800 4.660 4.700 337,847 +0.00(+0.00%)
Sep 09, 2024 4.670 4.815 4.670 4.700 244,237 +0.01(+0.21%)
Sep 06, 2024 4.740 4.760 4.675 4.690 274,481 -0.04(-0.85%)
Sep 05, 2024 4.720 4.770 4.690 4.730 216,905 +0.03(+0.64%)
Sep 04, 2024 4.690 4.770 4.690 4.700 198,815 +0.02(+0.43%)
Sep 03, 2024 4.710 4.780 4.680 4.680 358,722 -0.13(-2.70%)
Aug 30, 2024 4.810 4.825 4.745 4.810 163,334 +0.02(+0.42%)
Aug 29, 2024 4.780 4.850 4.750 4.790 117,431 +0.05(+1.05%)
Aug 28, 2024 4.730 4.775 4.705 4.740 193,391 +0.01(+0.21%)
Aug 27, 2024 4.750 4.770 4.720 4.730 212,187 -0.04(-0.84%)
Aug 26, 2024 4.810 4.810 4.750 4.770 161,135 -0.02(-0.42%)
Aug 23, 2024 4.700 4.855 4.670 4.790 261,250 +0.12(+2.57%)
Aug 22, 2024 4.740 4.755 4.660 4.670 315,606 -0.07(-1.48%)
Aug 21, 2024 4.800 4.820 4.730 4.740 180,956 -0.02(-0.42%)
Aug 20, 2024 4.730 4.795 4.690 4.760 174,705 +0.00(+0.00%)
Aug 19, 2024 4.760 4.770 4.695 4.760 306,617 +0.01(+0.21%)
Aug 16, 2024 4.680 4.790 4.680 4.750 490,928 +0.08(+1.71%)
Aug 15, 2024 4.670 4.740 4.610 4.670 2,194,193 +0.09(+1.97%)
Aug 14, 2024 4.530 4.820 4.500 4.580 456,116 +0.10(+2.23%)
Aug 13, 2024 4.490 4.540 4.420 4.480 542,761 -0.01(-0.22%)
Aug 12, 2024 4.520 4.620 4.350 4.490 675,980 -0.09(-1.97%)
Aug 09, 2024 4.800 4.800 4.360 4.580 954,804 -0.34(-6.91%)
Aug 08, 2024 4.900 4.980 4.780 4.920 284,423 +0.11(+2.29%)
Aug 07, 2024 4.860 4.910 4.800 4.810 235,897 +0.02(+0.42%)
Aug 06, 2024 4.710 4.855 4.635 4.790 266,872 +0.12(+2.57%)
Aug 05, 2024 4.760 4.760 4.580 4.670 505,891 -0.21(-4.30%)
Aug 02, 2024 5.000 5.050 4.870 4.880 532,125 -0.25(-4.87%)
Aug 01, 2024 5.340 5.370 5.100 5.130 177,754 -0.22(-4.11%)
Jul 31, 2024 5.400 5.440 5.325 5.350 381,994 +0.00(+0.00%)
Jul 30, 2024 5.350 5.375 5.280 5.350 164,834 +0.00(+0.00%)
Jul 29, 2024 5.440 5.500 5.325 5.350 188,625 -0.07(-1.29%)
Jul 26, 2024 5.490 5.500 5.365 5.420 207,053 +0.01(+0.18%)
Jul 25, 2024 5.420 5.517 5.320 5.410 371,247 -0.01(-0.18%)
Jul 24, 2024 5.570 5.610 5.420 5.420 243,881 -0.20(-3.56%)
Jul 23, 2024 5.510 5.635 5.465 5.620 254,077 +0.11(+2.00%)
Jul 22, 2024 5.350 5.510 5.265 5.510 246,089 +0.20(+3.77%)
Jul 19, 2024 5.420 5.430 5.285 5.310 198,574 -0.10(-1.85%)
Jul 18, 2024 5.520 5.605 5.385 5.410 237,217 -0.16(-2.87%)
Jul 17, 2024 5.600 5.640 5.420 5.570 418,832 -0.03(-0.54%)
Jul 16, 2024 5.660 5.700 5.570 5.600 353,880 +0.02(+0.36%)
Jul 15, 2024 5.430 5.580 5.400 5.580 542,339 +0.16(+2.95%)
Jul 12, 2024 5.450 5.530 5.400 5.420 366,721 +0.04(+0.74%)
Jul 11, 2024 5.320 5.460 5.320 5.380 304,278 +0.12(+2.28%)
Jul 10, 2024 5.210 5.265 5.180 5.260 91,598 +0.05(+0.96%)
Jul 09, 2024 5.240 5.280 5.130 5.210 124,398 -0.03(-0.57%)
Jul 08, 2024 5.180 5.280 5.130 5.240 180,425 +0.11(+2.14%)
Jul 05, 2024 5.170 5.180 5.050 5.130 150,018 -0.03(-0.58%)
Jul 03, 2024 5.110 5.190 5.060 5.160 112,325 +0.09(+1.78%)
Jul 02, 2024 4.990 5.110 4.960 5.070 121,711 +0.09(+1.81%)
Jul 01, 2024 5.030 5.100 4.945 4.980 167,677 -0.03(-0.60%)
Jun 28, 2024 4.900 5.050 4.860 5.010 612,247 +0.11(+2.24%)
Jun 27, 2024 4.890 4.910 4.840 4.900 164,448 +0.02(+0.41%)
Jun 26, 2024 4.870 4.955 4.860 4.880 164,231 -0.05(-1.01%)
Jun 25, 2024 4.990 4.990 4.870 4.930 155,531 -0.05(-1.00%)
Jun 24, 2024 5.040 5.060 4.955 4.980 151,502 -0.02(-0.40%)
Jun 21, 2024 5.040 5.070 5.000 5.000 274,522 -0.04(-0.79%)
Jun 20, 2024 5.190 5.197 5.040 5.040 79,937 -0.12(-2.33%)
Jun 18, 2024 5.140 5.210 5.085 5.160 209,318 +0.06(+1.18%)
Jun 17, 2024 5.250 5.250 5.050 5.100 349,984 -0.10(-1.92%)
Jun 14, 2024 5.310 5.310 5.170 5.200 107,983 -0.11(-2.07%)
Jun 13, 2024 5.310 5.320 5.220 5.310 101,543 -0.02(-0.38%)
Jun 12, 2024 5.370 5.430 5.285 5.330 315,506 +0.07(+1.33%)
Jun 11, 2024 5.170 5.265 5.140 5.260 104,327 +0.05(+0.96%)
Jun 10, 2024 5.140 5.235 5.120 5.210 174,623 +0.02(+0.39%)
Jun 07, 2024 5.270 5.270 5.090 5.190 195,848 -0.11(-2.08%)
Jun 06, 2024 5.300 5.350 5.240 5.300 143,515 +0.00(+0.00%)
Jun 05, 2024 5.520 5.520 5.290 5.300 179,285 -0.19(-3.46%)
Jun 04, 2024 5.530 5.570 5.475 5.490 186,083 -0.03(-0.54%)
Jun 03, 2024 5.600 5.739 5.510 5.520 454,663 -0.06(-1.08%)
May 31, 2024 5.460 5.590 5.420 5.580 145,496 +0.12(+2.20%)
May 30, 2024 5.550 5.620 5.450 5.460 352,605 -0.06(-1.09%)
May 29, 2024 5.500 5.550 5.445 5.520 129,118 +0.00(+0.00%)
May 28, 2024 5.640 5.640 5.510 5.520 196,094 -0.03(-0.54%)
May 24, 2024 5.610 5.620 5.530 5.550 127,979 -0.02(-0.36%)
May 23, 2024 5.660 5.660 5.510 5.570 153,359 -0.09(-1.59%)
May 22, 2024 5.700 5.725 5.625 5.660 242,008 -0.02(-0.35%)
May 21, 2024 5.510 5.730 5.485 5.680 648,199 +0.17(+3.09%)
May 20, 2024 5.410 5.540 5.350 5.510 427,552 +0.13(+2.42%)
May 17, 2024 5.410 5.430 5.311 5.380 206,898 +0.00(+0.00%)
May 16, 2024 5.300 5.410 5.250 5.380 270,318 +0.08(+1.51%)
May 15, 2024 5.300 5.370 5.150 5.300 442,083 +0.01(+0.19%)
May 14, 2024 5.220 5.375 5.185 5.290 259,016 +0.13(+2.62%)
May 13, 2024 5.080 5.240 5.070 5.155 233,038 +0.08(+1.48%)
May 10, 2024 5.060 5.110 4.650 5.080 635,404 -0.10(-1.93%)
May 09, 2024 5.240 5.240 5.135 5.180 256,642 +0.00(+0.00%)
May 08, 2024 5.180 5.220 5.135 5.180 149,383 -0.03(-0.58%)
May 07, 2024 5.160 5.260 5.140 5.210 182,294 +0.06(+1.17%)
May 06, 2024 5.030 5.200 5.030 5.150 159,221 +0.13(+2.59%)
May 03, 2024 4.980 5.060 4.950 5.020 178,660 +0.11(+2.24%)
May 02, 2024 4.960 4.960 4.890 4.910 117,615 -0.02(-0.41%)
May 01, 2024 4.860 4.970 4.860 4.930 128,608 +0.06(+1.23%)
Apr 30, 2024 4.900 4.900 4.840 4.870 132,372 -0.02(-0.41%)
Apr 29, 2024 4.880 4.930 4.880 4.890 187,379 +0.02(+0.41%)
Apr 26, 2024 4.900 4.920 4.860 4.870 124,853 -0.02(-0.41%)
Apr 25, 2024 4.930 4.950 4.875 4.890 108,022 -0.09(-1.81%)
Apr 24, 2024 4.940 5.030 4.910 4.980 137,295 +0.01(+0.20%)
Apr 23, 2024 4.950 5.060 4.950 4.970 110,410 +0.01(+0.20%)
Apr 22, 2024 4.900 4.990 4.880 4.960 141,433 +0.08(+1.64%)
Apr 19, 2024 4.820 4.920 4.820 4.880 121,090 +0.04(+0.83%)
Apr 18, 2024 4.830 4.960 4.800 4.840 189,298 +0.02(+0.41%)
Apr 17, 2024 4.970 4.970 4.810 4.820 135,363 -0.11(-2.23%)
Apr 16, 2024 4.900 4.970 4.864 4.930 226,790 -0.02(-0.40%)
Apr 15, 2024 5.000 5.038 4.920 4.950 252,988 -0.07(-1.39%)
Apr 12, 2024 5.150 5.150 4.980 5.020 127,738 -0.14(-2.71%)
Apr 11, 2024 5.000 5.160 4.930 5.160 173,316 +0.16(+3.20%)
Apr 10, 2024 5.110 5.150 4.980 5.000 422,594 -0.20(-3.85%)
Apr 09, 2024 5.160 5.200 5.110 5.200 198,779 +0.04(+0.78%)
Apr 08, 2024 5.240 5.280 5.110 5.160 202,875 -0.06(-1.15%)
Apr 05, 2024 5.350 5.360 5.160 5.220 267,426 -0.15(-2.79%)
Apr 04, 2024 5.400 5.470 5.330 5.370 297,860 +0.01(+0.19%)
Apr 03, 2024 5.260 5.380 5.250 5.360 355,126 +0.07(+1.32%)
Apr 02, 2024 5.270 5.320 5.202 5.290 206,035 -0.02(-0.38%)
Apr 01, 2024 5.300 5.352 5.260 5.310 211,593 -0.02(-0.38%)
Mar 28, 2024 5.260 5.440 5.260 5.330 306,075 +0.05(+0.95%)
Mar 27, 2024 5.230 5.290 5.230 5.280 317,317 +0.05(+0.96%)
Mar 26, 2024 5.280 5.290 5.170 5.230 222,689 -0.01(-0.19%)
Mar 25, 2024 5.270 5.340 5.210 5.240 363,818 +0.03(+0.58%)
Mar 22, 2024 5.210 5.340 5.110 5.210 472,898 +0.03(+0.58%)
Mar 21, 2024 5.170 5.250 5.140 5.180 470,319 +0.01(+0.19%)
Mar 20, 2024 5.050 5.190 5.000 5.170 591,739 +0.12(+2.38%)
Mar 19, 2024 4.940 5.110 4.895 5.050 781,267 +0.14(+2.85%)
Mar 18, 2024 4.780 4.985 4.698 4.910 811,140 +0.26(+5.59%)
Mar 15, 2024 4.300 4.680 4.270 4.650 1,197,247 +0.67(+16.83%)
Mar 14, 2024 4.030 4.040 3.945 3.980 244,025 -0.02(-0.50%)
Mar 13, 2024 4.020 4.060 4.000 4.000 94,095 -0.02(-0.50%)
Mar 12, 2024 4.050 4.060 4.000 4.020 77,389 +0.00(+0.00%)
Mar 11, 2024 4.010 4.030 4.000 4.020 67,386 +0.00(+0.00%)
Mar 08, 2024 4.050 4.065 3.990 4.020 100,271 +0.01(+0.25%)
Mar 07, 2024 3.940 4.030 3.940 4.010 83,698 +0.09(+2.30%)
Mar 06, 2024 3.990 3.990 3.920 3.920 140,664 -0.02(-0.51%)
Mar 05, 2024 4.060 4.070 3.940 3.940 170,353 -0.12(-2.96%)
Mar 04, 2024 4.070 4.110 4.030 4.060 171,848 +0.00(+0.00%)
Mar 01, 2024 4.050 4.090 4.025 4.060 93,136 +0.02(+0.50%)
Feb 29, 2024 4.050 4.050 3.970 4.040 145,642 +0.07(+1.76%)
Feb 28, 2024 3.980 4.030 3.970 3.970 121,274 -0.03(-0.75%)
Feb 27, 2024 3.980 4.019 3.960 4.000 81,471 +0.03(+0.76%)
Feb 26, 2024 4.030 4.043 3.950 3.970 122,450 -0.03(-0.75%)
Feb 23, 2024 4.020 4.050 3.990 4.000 117,485 -0.01(-0.25%)
Feb 22, 2024 4.000 4.055 3.965 4.010 153,301 -0.01(-0.25%)
Feb 21, 2024 4.070 4.180 4.000 4.020 136,985 -0.06(-1.47%)
Feb 20, 2024 4.150 4.220 4.040 4.080 184,401 -0.11(-2.63%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
Feb 01, 2024 3.940 4.025 3.910 3.960 117,707 +0.05(+1.28%)
Jan 31, 2024 4.020 4.100 3.910 3.910 218,996 -0.12(-2.98%)
Jan 30, 2024 4.150 4.159 4.020 4.030 78,629 -0.11(-2.66%)
Jan 29, 2024 4.050 4.490 4.025 4.140 334,195 +0.08(+1.97%)
Jan 26, 2024 4.090 4.100 4.010 4.060 69,053 +0.00(+0.00%)
Jan 25, 2024 4.050 4.120 4.010 4.060 118,211 +0.06(+1.50%)
Jan 24, 2024 4.040 4.090 3.970 4.000 109,022 +0.00(+0.00%)
Jan 23, 2024 3.980 4.010 3.935 4.000 136,663 +0.06(+1.52%)
Jan 22, 2024 3.880 3.940 3.850 3.940 174,732 +0.15(+3.96%)
Jan 19, 2024 3.750 3.830 3.680 3.790 202,440 +0.04(+1.07%)
Jan 18, 2024 3.740 3.750 3.700 3.750 86,728 +0.02(+0.54%)
Jan 17, 2024 3.700 3.770 3.690 3.730 81,632 +0.00(+0.00%)
Jan 16, 2024 3.660 3.830 3.700 3.730 132,936 -0.02(-0.53%)
Jan 12, 2024 3.810 3.830 3.710 3.750 121,561 -0.01(-0.27%)
Jan 11, 2024 3.790 3.870 3.725 3.760 110,477 -0.02(-0.53%)
Jan 10, 2024 3.890 3.890 3.760 3.780 106,503 -0.11(-2.83%)
Jan 09, 2024 3.860 3.918 3.830 3.890 137,361 +0.00(+0.00%)
Jan 08, 2024 3.860 3.900 3.820 3.890 88,655 +0.05(+1.30%)
Jan 05, 2024 3.810 3.875 3.650 3.840 132,636 +0.02(+0.52%)
Jan 04, 2024 3.910 3.910 3.820 3.820 89,392 -0.07(-1.80%)
Jan 03, 2024 3.900 3.970 3.880 3.890 127,466 -0.03(-0.77%)
Jan 02, 2024 3.920 3.947 3.870 3.920 146,633 +0.00(+0.00%)
Dec 29, 2023 3.990 4.010 3.920 3.920 120,723 -0.06(-1.51%)
Dec 28, 2023 4.000 4.050 3.950 3.980 177,002 -0.02(-0.50%)
Dec 27, 2023 3.980 4.010 3.940 4.000 93,400 +0.01(+0.25%)
Dec 26, 2023 3.980 4.020 3.910 3.990 188,133 +0.02(+0.50%)
Dec 22, 2023 3.960 3.996 3.840 3.970 103,283 +0.03(+0.76%)
Dec 21, 2023 3.820 3.950 3.810 3.940 180,696 +0.13(+3.41%)
Dec 20, 2023 3.910 3.960 3.800 3.810 338,214 -0.09(-2.31%)
Dec 19, 2023 3.860 3.970 3.830 3.900 613,913 +0.06(+1.56%)
Dec 18, 2023 3.900 3.900 3.800 3.840 282,718 -0.06(-1.54%)
Dec 15, 2023 3.910 3.920 3.865 3.900 397,862 +0.01(+0.26%)
Dec 14, 2023 3.870 3.930 3.815 3.890 201,416 +0.04(+1.04%)
Dec 13, 2023 3.740 3.870 3.735 3.850 208,071 +0.10(+2.67%)
Dec 12, 2023 3.760 3.801 3.730 3.750 127,748 -0.01(-0.27%)
Dec 11, 2023 3.740 3.799 3.710 3.760 142,661 -0.02(-0.53%)
Dec 08, 2023 3.780 3.795 3.730 3.780 93,418 -0.01(-0.26%)
Dec 07, 2023 3.760 3.790 3.715 3.790 162,580 +0.03(+0.80%)
Dec 06, 2023 4.000 4.030 3.750 3.760 284,142 -0.22(-5.53%)
Dec 05, 2023 3.940 4.000 3.900 3.980 338,925 +0.04(+1.02%)
Dec 04, 2023 3.730 3.955 3.730 3.940 525,301 +0.18(+4.79%)
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.