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: 4:00 PM 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 (%)
Nov 29, 2019 2.930 3.000 2.920 2.970 35,900 +0.04(+1.37%)
Nov 27, 2019 3.010 3.010 2.930 2.930 36,000 -0.07(-2.33%)
Nov 26, 2019 3.050 3.120 2.980 3.000 102,790 -0.06(-1.96%)
Nov 25, 2019 3.030 3.090 3.010 3.060 123,677 +0.07(+2.34%)
Nov 22, 2019 3.040 3.040 2.980 2.990 74,300 -0.04(-1.32%)
Nov 21, 2019 3.030 3.085 2.970 3.030 91,829 +0.00(+0.00%)
Nov 20, 2019 3.100 3.180 3.030 3.030 126,695 -0.09(-2.88%)
Nov 19, 2019 3.070 3.170 3.070 3.120 222,364 +0.05(+1.63%)
Nov 18, 2019 3.480 3.500 3.020 3.070 1,151,003 +0.12(+4.07%)
Nov 15, 2019 3.040 3.040 2.910 2.950 51,500 -0.04(-1.34%)
Nov 14, 2019 2.980 3.080 2.880 2.990 210,595 +0.01(+0.34%)
Nov 13, 2019 2.770 3.050 2.770 2.980 143,202 +0.20(+7.19%)
Nov 12, 2019 2.620 2.838 2.620 2.780 136,917 +0.17(+6.51%)
Nov 11, 2019 2.570 2.620 2.520 2.610 38,415 +0.03(+1.16%)
Nov 08, 2019 2.550 2.643 2.550 2.580 111,800 +0.03(+1.18%)
Nov 07, 2019 2.490 2.560 2.420 2.550 170,976 +0.09(+3.66%)
Nov 06, 2019 2.510 2.550 2.460 2.460 301,736 -0.04(-1.60%)
Nov 05, 2019 2.570 2.574 2.470 2.500 115,521 -0.05(-1.96%)
Nov 04, 2019 2.590 2.600 2.550 2.550 42,222 -0.01(-0.39%)
Nov 01, 2019 2.580 2.600 2.530 2.560 93,000 +0.02(+0.79%)
Oct 31, 2019 2.510 2.560 2.510 2.540 65,446 +0.03(+1.20%)
Oct 30, 2019 2.510 2.520 2.470 2.510 91,843 +0.01(+0.40%)
Oct 29, 2019 2.540 2.550 2.480 2.500 82,403 -0.04(-1.77%)
Oct 28, 2019 2.520 2.565 2.520 2.545 59,578 +0.02(+0.59%)
Oct 25, 2019 2.580 2.610 2.500 2.530 103,900 -0.03(-1.17%)
Oct 24, 2019 2.660 2.730 2.560 2.560 61,234 -0.08(-3.03%)
Oct 23, 2019 2.670 2.670 2.620 2.640 52,480 -0.02(-0.75%)
Oct 22, 2019 2.690 2.700 2.637 2.660 40,005 -0.04(-1.48%)
Oct 21, 2019 2.690 2.720 2.680 2.700 57,284 +0.00(+0.00%)
Oct 18, 2019 2.670 2.720 2.620 2.700 46,900 +0.01(+0.37%)
Oct 17, 2019 2.700 2.710 2.626 2.690 69,087 +0.00(+0.00%)
Oct 16, 2019 2.690 2.700 2.660 2.690 21,802 -0.01(-0.37%)
Oct 15, 2019 2.630 2.720 2.610 2.700 57,096 +0.06(+2.27%)
Oct 14, 2019 2.720 2.720 2.600 2.640 28,720 -0.10(-3.65%)
Oct 11, 2019 2.580 2.870 2.550 2.740 142,500 +0.17(+6.61%)
Oct 10, 2019 2.540 2.600 2.510 2.570 95,908 +0.05(+1.98%)
Oct 09, 2019 2.510 2.550 2.500 2.520 105,746 +0.01(+0.40%)
Oct 08, 2019 2.510 2.560 2.500 2.510 60,880 -0.03(-1.18%)
Oct 07, 2019 2.590 2.590 2.520 2.540 64,120 -0.01(-0.39%)
Oct 04, 2019 2.610 2.642 2.540 2.550 81,500 -0.07(-2.67%)
Oct 03, 2019 2.570 2.630 2.550 2.620 63,741 +0.03(+1.16%)
Oct 02, 2019 2.600 2.610 2.560 2.590 169,812 -0.03(-1.15%)
Oct 01, 2019 2.700 2.700 2.580 2.620 97,665 -0.06(-2.24%)
Sep 30, 2019 2.740 2.740 2.660 2.680 46,225 -0.06(-2.19%)
Sep 27, 2019 2.760 2.780 2.695 2.740 42,900 -0.00(-0.18%)
Sep 26, 2019 2.770 2.780 2.700 2.745 39,653 -0.01(-0.54%)
Sep 25, 2019 2.690 2.790 2.630 2.760 103,903 +0.08(+2.99%)
Sep 24, 2019 2.740 2.780 2.680 2.680 62,820 -0.06(-2.19%)
Sep 23, 2019 2.750 2.770 2.680 2.740 87,285 -0.01(-0.36%)
Sep 20, 2019 2.650 2.790 2.620 2.750 433,900 +0.08(+3.00%)
Sep 19, 2019 2.670 2.690 2.610 2.670 86,080 +0.00(+0.00%)
Sep 18, 2019 2.750 2.750 2.670 2.670 93,522 -0.07(-2.55%)
Sep 17, 2019 2.820 2.910 2.730 2.740 140,394 -0.08(-2.84%)
Sep 16, 2019 3.040 3.040 2.780 2.820 225,141 -0.19(-6.31%)
Sep 13, 2019 2.990 3.020 2.930 3.010 157,300 +0.06(+2.03%)
Sep 12, 2019 2.950 2.990 2.850 2.950 135,718 +0.04(+1.37%)
Sep 11, 2019 2.610 2.950 2.590 2.910 267,739 +0.32(+12.36%)
Sep 10, 2019 2.600 2.670 2.590 2.590 163,743 +0.00(+0.00%)
Sep 09, 2019 2.640 2.710 2.580 2.590 145,365 -0.02(-0.77%)
Sep 06, 2019 2.630 2.640 2.600 2.610 71,900 +0.00(+0.00%)
Sep 05, 2019 2.640 2.670 2.580 2.610 72,000 -0.01(-0.38%)
Sep 04, 2019 2.600 2.680 2.600 2.620 75,898 +0.04(+1.35%)
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.