Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ACTG	4.96	4.96	4.89	4.91	-0.02	117,614	1,437	4.89	5.12
2024-05-01	Q	ACTG	4.86	4.97	4.86	4.93	0.06	128,608	994	4.38	5.60
2024-04-30	Q	ACTG	4.90	4.90	4.84	4.87	-0.02	132,372	739	4.30	5.47
2024-04-29	Q	ACTG	4.88	4.93	4.88	4.89	0.02	187,379	1,445	4.37	5.09
2024-04-26	Q	ACTG	4.90	4.92	4.86	4.87	-0.02	124,853	1,492	4.81	5.41
2024-04-25	Q	ACTG	4.93	4.95	4.875	4.89	-0.09	108,022	752	3.88	5.93
2024-04-24	Q	ACTG	4.94	5.03	4.91	4.98	0.01	137,295	1,016	3.88	6.60
2024-04-23	Q	ACTG	4.95	5.06	4.95	4.97		110,410	951	3.88	8.00
2024-04-22	Q	ACTG	4.90	4.99	4.88	4.96	0.08	141,433	980	4.55	5.02
2024-04-19	Q	ACTG	4.82	4.92	4.82	4.88	0.04	121,090	1,340	3.50	5.00
2024-04-18	Q	ACTG	4.83	4.9599	4.80	4.84	0.02	189,298	1,274	4.28	5.42
2024-04-17	Q	ACTG	4.97	4.97	4.81	4.82	-0.11	135,363	1,049	4.55	4.90
2024-04-16	Q	ACTG	4.90	4.97	4.8643	4.93	-0.02	226,790	1,785	4.89	6.35
2024-04-15	Q	ACTG	5.00	5.038	4.9231	4.945	-0.075	252,988	1,318	4.89	6.97
2024-04-12	Q	ACTG	5.15	5.15	4.98	5.02	-0.14	126,738	1,584	4.90	5.44
2024-04-11	Q	ACTG	5.00	5.16	4.93	5.16	0.16	173,316	1,552	4.81	5.52
2024-04-10	Q	ACTG	5.11	5.15	4.98	5.00	-0.20	422,594	1,894	4.55	5.70
2024-04-09	Q	ACTG	5.16	5.20	5.11	5.20	0.04	198,779	1,489	4.55	10.00
2024-04-08	Q	ACTG	5.24	5.28	5.11	5.16	-0.06	202,875	1,176	5.10	5.52
2024-04-05	Q	ACTG	5.35	5.36	5.16	5.22	-0.15	267,426	1,782	5.01	5.82
2024-04-04	Q	ACTG	5.40	5.47	5.33	5.37	0.01	297,860	2,452	4.55	5.95
2024-04-03	Q	ACTG	5.26	5.38	5.25	5.36	0.07	355,128	1,706	4.50	8.70
2024-04-02	Q	ACTG	5.27	5.32	5.202	5.29	-0.02	206,035	1,263	5.00	9.56
2024-04-01	Q	ACTG	5.30	5.352	5.26	5.31	-0.02	211,593	1,985	5.20	5.45
2024-03-29	Q	ACTG	5.26	5.44	5.26	5.33	0.05	0	0	5.18	5.45
2024-03-28	Q	ACTG	5.26	5.44	5.26	5.33	0.05	306,075	1,636	5.18	5.45
2024-03-27	Q	ACTG	5.23	5.295	5.23	5.28	0.05	317,317	1,987	4.43	5.70
2024-03-26	Q	ACTG	5.28	5.29	5.1701	5.23	-0.01	222,689	1,491	4.64	5.45
2024-03-25	Q	ACTG	5.27	5.34	5.21	5.24	0.03	363,817	1,893	4.50	8.70
2024-03-22	Q	ACTG	5.21	5.34	5.11	5.21	0.03	471,831	2,480	3.85	9.56
2024-03-21	Q	ACTG	5.17	5.2499	5.1401	5.18	0.01	470,203	2,296	5.14	5.30
2024-03-20	Q	ACTG	5.05	5.19	5.00	5.17	0.12	591,739	2,453	4.90	5.24
2024-03-19	Q	ACTG	4.94	5.11	4.895	5.05	0.14	781,267	3,602	5.02	5.15
2024-03-18	Q	ACTG	4.78	4.985	4.6981	4.91	0.26	811,140	2,901	4.66	5.16
2024-03-15	Q	ACTG	4.30	4.68	4.27	4.65	0.67	1,197,058	3,155	3.90	8.70
2024-03-14	Q	ACTG	4.03	4.04	3.945	3.98	-0.02	243,925	1,110	4.29	4.72
2024-03-13	Q	ACTG	4.02	4.06	4.00	4.00	-0.02	94,095	554	4.00	4.99
2024-03-12	Q	ACTG	4.05	4.06	4.00	4.02		77,389	643	3.90	4.99
2024-03-11	Q	ACTG	4.01	4.03	4.00	4.02		67,386	599	3.90	4.37
2024-03-08	Q	ACTG	4.05	4.065	3.99	4.02	0.01	100,271	646	3.90	4.52
2024-03-07	Q	ACTG	3.94	4.03	3.94	4.01	0.09	83,698	477	3.90	5.70
2024-03-06	Q	ACTG	3.99	3.99	3.92	3.92	-0.02	140,664	562	3.90	5.30
2024-03-05	Q	ACTG	4.06	4.07	3.94	3.94	-0.12	170,346	686	3.88	8.70
2024-03-04	Q	ACTG	4.07	4.11	4.03	4.06		171,853	791	4.00	4.99
2024-03-01	Q	ACTG	4.0661	4.09	4.025	4.07	0.03	93,136	426	4.03	8.70
2024-02-29	Q	ACTG	4.05	4.05	3.97	4.04	0.07	145,642	832	3.88	5.17
2024-02-28	Q	ACTG	3.98	4.03	3.97	3.97	-0.03	121,274	554	3.95	5.17
2024-02-27	Q	ACTG	3.98	4.019	3.96	4.00	0.03	81,201	428	3.90	9.56
2024-02-26	Q	ACTG	4.03	4.0427	3.95	3.97	-0.03	122,450	532	3.60	4.99
2024-02-23	Q	ACTG	4.02	4.05	3.99	4.00	-0.01	117,385	655	3.91	4.99
2024-02-22	Q	ACTG	4.00	4.055	3.965	4.01	-0.01	153,297	601	3.96	4.35
2024-02-21	Q	ACTG	4.07	4.18	4.00	4.02	-0.06	136,985	629	3.91	8.70
2024-02-20	Q	ACTG	4.15	4.22	4.04	4.08	-0.11	184,411	1,224	4.00	4.20
2024-02-19	Q	ACTG	4.33	4.34	4.19	4.19	-0.16	0	0	4.15	8.70
2024-02-16	Q	ACTG	4.33	4.34	4.19	4.19	-0.16	126,306	1,138	4.15	8.70
2024-02-15	Q	ACTG	4.38	4.40	4.30	4.35	0.03	192,134	1,539	4.10	8.70
2024-02-14	Q	ACTG	4.23	4.33	4.22	4.32	0.14	197,876	1,367	4.15	4.99
2024-02-13	Q	ACTG	4.27	4.34	4.16	4.18	-0.14	219,463	1,274	4.10	5.17
2024-02-12	Q	ACTG	4.33	4.36	4.24	4.32	-0.04	256,067	1,468	4.10	4.99
2024-02-09	Q	ACTG	4.29	4.395	4.2301	4.36	0.10	277,380	1,631	3.90	4.50
2024-02-08	Q	ACTG	4.25	4.30	4.15	4.26	0.39	422,620	1,734	4.00	4.50
2024-02-07	Q	ACTG	3.88	3.92	3.82	3.87	-0.01	232,181	892	4.19	4.26
2024-02-06	Q	ACTG	3.80	3.905	3.78	3.88	0.07	191,948	939	3.74	9.56
2024-02-05	Q	ACTG	3.97	4.01	3.80	3.81	-0.16	322,182	1,342	3.79	8.70