Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 2.764 3.325 2.764 3.162 443,524 +0.42(+15.13%)
Dec 31, 2008 2.764 2.873 2.710 2.746 109,955 +0.02(+0.66%)
Dec 30, 2008 2.493 2.801 2.493 2.728 189,846 +0.29(+11.85%)
Dec 29, 2008 2.186 2.530 2.186 2.439 90,782 +0.15(+6.72%)
Dec 26, 2008 2.412 2.421 2.168 2.286 80,559 -0.07(-3.07%)
Dec 24, 2008 2.566 2.566 2.349 2.358 29,906 +0.09(+4.19%)
Dec 23, 2008 2.268 2.358 2.258 2.263 29,711 +0.01(+0.60%)
Dec 22, 2008 2.249 2.394 2.132 2.249 66,315 -0.01(-0.40%)
Dec 19, 2008 2.484 2.575 2.213 2.258 187,253 -0.31(-11.97%)
Dec 18, 2008 2.611 2.611 2.484 2.566 95,640 +0.04(+1.43%)
Dec 17, 2008 2.719 2.719 2.493 2.530 45,073 -0.10(-3.78%)
Dec 16, 2008 2.575 2.819 2.575 2.629 226,607 +0.06(+2.46%)
Dec 15, 2008 2.448 2.611 2.439 2.566 112,082 +0.14(+5.97%)
Dec 12, 2008 2.114 2.439 2.087 2.421 88,562 +0.30(+14.04%)
Dec 11, 2008 2.150 2.168 2.006 2.123 83,172 +0.02(+0.86%)
Dec 10, 2008 2.322 2.335 2.069 2.105 28,513 -0.05(-2.51%)
Dec 09, 2008 2.132 2.258 2.114 2.159 60,995 +0.07(+3.46%)
Dec 08, 2008 2.258 2.258 2.064 2.087 62,298 -0.07(-3.35%)
Dec 05, 2008 2.394 2.394 2.123 2.159 59,343 -0.22(-9.13%)
Dec 04, 2008 2.457 2.484 2.286 2.376 265,989 -0.01(-0.38%)
Dec 03, 2008 2.304 2.403 2.268 2.385 31,941 +0.01(+0.38%)
Dec 02, 2008 2.258 2.493 1.983 2.376 99,274 +0.14(+6.48%)
Dec 01, 2008 2.602 2.710 2.231 2.231 85,553 -0.35(-13.64%)
Nov 28, 2008 2.258 2.602 2.195 2.584 47,367 +0.33(+14.40%)
Nov 26, 2008 1.942 2.258 1.933 2.258 88,260 +0.34(+17.92%)
Nov 25, 2008 1.960 1.960 1.852 1.915 141,012 +0.00(+0.00%)
Nov 24, 2008 1.897 1.951 1.753 1.915 109,965 +0.05(+2.42%)
Nov 21, 2008 1.689 1.915 1.689 1.870 407,472 +0.05(+2.48%)
Nov 20, 2008 2.006 2.024 1.707 1.825 268,088 -0.23(-11.40%)
Nov 19, 2008 2.249 2.249 2.060 2.060 31,844 -0.20(-8.80%)
Nov 18, 2008 2.195 2.349 2.176 2.258 151,419 +0.16(+7.76%)
Nov 17, 2008 2.051 2.159 2.051 2.096 23,977 -0.05(-2.52%)
Nov 14, 2008 2.186 2.277 2.141 2.150 27,413 -0.03(-1.24%)
Nov 13, 2008 2.249 2.249 1.997 2.177 38,697 +0.00(+0.00%)
Nov 12, 2008 2.304 2.304 1.997 2.177 51,916 -0.09(-3.98%)
Nov 11, 2008 2.295 2.304 2.151 2.268 52,785 -0.10(-4.20%)
Nov 10, 2008 2.566 2.710 2.159 2.367 155,426 -0.16(-6.43%)
Nov 07, 2008 2.674 2.692 2.502 2.530 37,480 -0.11(-4.11%)
Nov 06, 2008 2.557 2.710 2.448 2.638 116,855 +0.02(+0.69%)
Nov 05, 2008 2.548 2.683 2.548 2.620 125,040 +0.00(+0.00%)
Nov 04, 2008 2.575 2.665 2.557 2.620 284,120 +0.07(+2.84%)
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.