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 (%)
Jun 30, 2008 4.047 4.291 3.912 4.047 238,716 +0.07(+1.82%)
Jun 27, 2008 4.273 4.562 3.975 3.975 4,096,301 -0.33(-7.56%)
Jun 26, 2008 4.192 4.381 4.183 4.300 238,443 +0.05(+1.06%)
Jun 25, 2008 3.921 4.345 3.912 4.255 355,086 +0.33(+8.53%)
Jun 24, 2008 3.903 4.165 3.794 3.921 111,736 -0.03(-0.69%)
Jun 23, 2008 4.309 4.309 3.948 3.948 198,892 -0.35(-8.19%)
Jun 20, 2008 4.291 4.418 4.201 4.300 375,622 -0.04(-0.83%)
Jun 19, 2008 4.318 4.418 4.174 4.336 220,698 -0.03(-0.62%)
Jun 18, 2008 4.345 4.427 4.287 4.363 114,936 -0.03(-0.62%)
Jun 17, 2008 4.363 4.517 4.363 4.391 54,068 +0.00(+0.00%)
Jun 16, 2008 4.427 4.445 4.318 4.391 147,128 -0.07(-1.62%)
Jun 13, 2008 4.381 4.508 4.300 4.463 92,581 +0.13(+2.92%)
Jun 12, 2008 4.463 4.508 4.255 4.336 171,714 -0.08(-1.84%)
Jun 11, 2008 4.481 4.616 4.400 4.418 170,499 -0.08(-1.81%)
Jun 10, 2008 4.535 4.571 4.391 4.499 94,017 -0.14(-2.92%)
Jun 09, 2008 4.508 4.716 4.508 4.634 174,618 +0.18(+4.06%)
Jun 06, 2008 4.662 4.698 4.381 4.454 164,391 -0.25(-5.37%)
Jun 05, 2008 4.499 4.797 4.499 4.707 136,845 +0.22(+4.83%)
Jun 04, 2008 4.517 4.652 4.354 4.490 160,228 -0.06(-1.39%)
Jun 03, 2008 4.942 5.050 4.517 4.553 108,586 -0.33(-6.84%)
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.