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

Acacia Res-Acacia (NQ: ACTG )

4.900 -0.030 (-0.61%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
May 31, 2022 4.750 4.890 4.710 4.780 646,778 +0.05(+1.06%)
May 27, 2022 4.690 4.818 4.690 4.730 962,091 +0.08(+1.72%)
May 26, 2022 4.470 4.735 4.470 4.650 573,901 +0.20(+4.49%)
May 25, 2022 4.290 4.515 4.270 4.450 476,891 +0.12(+2.77%)
May 24, 2022 4.330 4.500 4.250 4.330 510,457 -0.06(-1.37%)
May 23, 2022 4.350 4.485 4.255 4.390 439,822 +0.07(+1.62%)
May 20, 2022 4.380 4.410 4.220 4.320 399,592 -0.01(-0.23%)
May 19, 2022 4.360 4.455 4.310 4.330 423,943 -0.04(-0.92%)
May 18, 2022 4.510 4.600 4.350 4.370 653,460 -0.22(-4.79%)
May 17, 2022 4.550 4.690 4.520 4.590 491,191 +0.12(+2.68%)
May 16, 2022 4.450 4.665 4.420 4.470 575,674 +0.00(+0.00%)
May 13, 2022 4.580 4.730 4.440 4.470 502,853 -0.05(-1.11%)
May 12, 2022 4.310 4.790 4.300 4.520 474,603 -0.13(-2.80%)
May 11, 2022 4.650 4.840 4.470 4.650 790,062 -0.02(-0.43%)
May 10, 2022 4.640 4.925 4.560 4.670 654,645 +0.09(+1.97%)
May 09, 2022 4.430 4.705 4.430 4.580 549,539 +0.05(+1.10%)
May 06, 2022 4.570 4.600 4.450 4.530 361,150 -0.04(-0.88%)
May 05, 2022 4.790 4.790 4.500 4.570 440,546 -0.25(-5.19%)
May 04, 2022 4.840 4.910 4.630 4.820 560,671 -0.04(-0.82%)
May 03, 2022 4.790 4.920 4.731 4.860 409,781 +0.05(+1.04%)
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.