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

Acacia Res-Acacia (NQ: ACTG )

5.195 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 8, 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 (%)
Apr 30, 2008 4.779 4.924 4.716 4.806 136,787 +0.04(+0.76%)
Apr 29, 2008 4.887 4.905 4.743 4.770 139,305 -0.14(-2.94%)
Apr 28, 2008 5.005 5.077 4.833 4.914 102,985 -0.12(-2.33%)
Apr 25, 2008 5.420 5.438 4.689 5.032 525,013 -0.75(-12.97%)
Apr 24, 2008 5.619 5.917 5.393 5.782 194,266 +0.23(+4.23%)
Apr 23, 2008 5.511 5.637 5.393 5.547 123,206 +0.07(+1.32%)
Apr 22, 2008 5.565 5.592 5.411 5.475 85,819 -0.13(-2.26%)
Apr 21, 2008 5.592 5.646 5.402 5.601 75,418 -0.05(-0.80%)
Apr 18, 2008 5.330 5.655 5.384 5.646 181,603 +0.32(+5.93%)
Apr 17, 2008 5.231 5.402 5.158 5.330 167,904 +0.09(+1.72%)
Apr 16, 2008 4.969 5.305 4.924 5.240 151,419 +0.34(+7.01%)
Apr 15, 2008 4.815 4.924 4.716 4.896 161,652 +0.11(+2.26%)
Apr 14, 2008 5.014 5.014 4.788 4.788 137,110 -0.23(-4.68%)
Apr 11, 2008 5.330 5.475 4.987 5.023 174,011 -0.38(-7.02%)
Apr 10, 2008 5.303 5.746 5.303 5.402 173,853 +0.10(+1.87%)
Apr 09, 2008 5.312 6.053 5.285 5.303 293,128 -0.03(-0.51%)
Apr 08, 2008 5.366 5.484 5.213 5.330 201,910 -0.09(-1.67%)
Apr 07, 2008 5.565 5.646 5.420 5.420 71,552 -0.04(-0.66%)
Apr 04, 2008 5.538 5.556 5.375 5.457 100,395 -0.06(-1.15%)
Apr 03, 2008 5.718 5.791 5.493 5.520 177,387 -0.23(-4.08%)
Apr 02, 2008 5.538 5.926 5.538 5.755 176,410 +0.21(+3.75%)
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.