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 30, 2015 5.680 5.970 5.620 5.910 864,178 +0.22(+3.87%)
Nov 27, 2015 5.680 5.780 5.610 5.690 350,955 +0.02(+0.35%)
Nov 25, 2015 5.480 5.670 5.670 5.670 504,800 +0.19(+3.47%)
Nov 24, 2015 5.240 5.510 5.060 5.480 691,346 +0.22(+4.18%)
Nov 23, 2015 5.470 5.580 5.215 5.260 687,149 -0.21(-3.84%)
Nov 20, 2015 5.250 5.500 5.230 5.470 952,913 +0.21(+3.99%)
Nov 19, 2015 5.330 5.390 5.170 5.260 583,856 -0.03(-0.57%)
Nov 18, 2015 5.290 5.440 5.240 5.290 940,883 +0.03(+0.57%)
Nov 17, 2015 5.670 5.830 5.250 5.260 822,741 -0.39(-6.90%)
Nov 16, 2015 6.000 6.030 5.640 5.650 660,556 -0.33(-5.52%)
Nov 13, 2015 6.040 6.090 5.894 5.980 566,122 -0.08(-1.32%)
Nov 12, 2015 6.280 6.300 6.040 6.060 413,072 -0.24(-3.81%)
Nov 11, 2015 6.420 6.490 6.250 6.300 312,633 -0.12(-1.87%)
Nov 10, 2015 6.370 6.550 6.230 6.420 629,022 +0.02(+0.31%)
Nov 09, 2015 6.510 6.795 6.365 6.400 453,445 -0.11(-1.69%)
Nov 06, 2015 6.710 6.710 6.505 6.510 434,720 -0.20(-2.98%)
Nov 05, 2015 6.720 6.890 6.590 6.710 338,009 +0.00(+0.00%)
Nov 04, 2015 6.770 6.890 6.660 6.710 429,508 -0.08(-1.11%)
Nov 03, 2015 6.687 6.873 6.648 6.785 541,732 +0.11(+1.62%)
Nov 02, 2015 6.579 6.873 6.569 6.677 550,886 +0.14(+2.10%)
Oct 30, 2015 6.530 6.628 6.382 6.540 549,490 +0.01(+0.15%)
Oct 29, 2015 6.834 6.844 6.481 6.530 757,205 -0.30(-4.45%)
Oct 28, 2015 6.883 7.248 6.814 6.834 661,583 -0.06(-0.85%)
Oct 27, 2015 7.050 7.103 6.785 6.893 1,157,627 -0.21(-2.90%)
Oct 26, 2015 7.266 7.521 7.070 7.099 1,363,019 -0.17(-2.30%)
Oct 23, 2015 7.806 7.806 6.873 7.266 3,355,283 -1.36(-15.81%)
Oct 22, 2015 8.572 8.749 8.346 8.631 465,574 +0.15(+1.74%)
Oct 21, 2015 8.896 8.926 8.464 8.484 432,174 -0.41(-4.64%)
Oct 20, 2015 8.788 9.171 8.739 8.896 353,088 +0.14(+1.57%)
Oct 19, 2015 8.906 9.034 8.680 8.759 233,597 -0.23(-2.51%)
Oct 16, 2015 9.073 9.102 8.886 8.984 188,041 -0.05(-0.54%)
Oct 15, 2015 9.142 9.593 8.788 9.034 237,601 -0.09(-0.97%)
Oct 14, 2015 9.269 9.436 9.073 9.122 186,605 -0.13(-1.38%)
Oct 13, 2015 9.426 9.583 9.215 9.250 161,294 -0.22(-2.28%)
Oct 12, 2015 9.731 9.731 9.323 9.466 205,402 -0.26(-2.63%)
Oct 09, 2015 9.603 9.790 9.083 9.721 395,013 +0.17(+1.75%)
Oct 08, 2015 9.495 9.684 9.453 9.554 417,292 +0.02(+0.21%)
Oct 07, 2015 9.397 9.603 9.122 9.534 485,567 +0.21(+2.21%)
Oct 06, 2015 9.348 9.525 9.279 9.328 370,760 +0.02(+0.21%)
Oct 05, 2015 8.739 9.387 8.700 9.309 322,550 +0.61(+7.00%)
Oct 02, 2015 8.415 8.719 8.268 8.700 377,082 +0.24(+2.78%)
Oct 01, 2015 8.994 9.053 8.435 8.464 559,384 -0.45(-5.07%)
Sep 30, 2015 9.505 9.597 8.862 8.916 527,551 -0.50(-5.32%)
Sep 29, 2015 9.701 10.44 9.397 9.417 1,102,845 -0.25(-2.54%)
Sep 28, 2015 9.593 9.760 9.309 9.662 1,681,942 +0.07(+0.72%)
Sep 25, 2015 9.731 9.741 9.426 9.593 682,119 -0.05(-0.51%)
Sep 24, 2015 9.122 9.682 8.906 9.642 746,271 +0.46(+5.03%)
Sep 23, 2015 9.142 9.200 8.994 9.181 530,657 +0.05(+0.54%)
Sep 22, 2015 9.397 9.397 9.058 9.132 271,234 -0.33(-3.53%)
Sep 21, 2015 9.191 9.603 9.181 9.466 353,798 +0.31(+3.43%)
Sep 18, 2015 8.837 9.210 8.837 9.151 611,448 +0.19(+2.08%)
Sep 17, 2015 9.092 9.328 8.935 8.965 482,885 -0.16(-1.72%)
Sep 16, 2015 9.161 9.495 9.024 9.122 440,469 +0.01(+0.11%)
Sep 15, 2015 9.024 9.142 8.945 9.112 264,789 +0.07(+0.76%)
Sep 14, 2015 9.132 9.132 8.857 9.043 276,277 -0.06(-0.65%)
Sep 11, 2015 8.984 9.151 8.818 9.102 226,053 +0.07(+0.76%)
Sep 10, 2015 8.965 9.053 8.896 9.034 291,095 +0.03(+0.33%)
Sep 09, 2015 9.053 9.151 8.867 9.004 386,652 +0.02(+0.22%)
Sep 08, 2015 9.210 9.210 8.827 8.984 451,772 -0.08(-0.87%)
Sep 04, 2015 8.916 9.063 9.063 9.063 195,333 +0.09(+0.98%)
Sep 03, 2015 8.935 9.068 8.896 8.975 275,638 +0.01(+0.11%)
Sep 02, 2015 8.945 8.994 8.808 8.965 520,445 +0.15(+1.67%)
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.