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, 2016 4.350 4.460 4.220 4.400 258,384 +0.06(+1.38%)
Jun 29, 2016 4.180 4.430 4.160 4.340 307,610 +0.21(+5.08%)
Jun 28, 2016 4.240 4.287 4.101 4.130 453,626 -0.08(-1.90%)
Jun 27, 2016 4.470 4.520 4.200 4.210 542,367 -0.34(-7.47%)
Jun 24, 2016 4.520 4.680 4.460 4.550 435,823 -0.22(-4.61%)
Jun 23, 2016 4.590 4.770 4.553 4.770 207,376 +0.24(+5.30%)
Jun 22, 2016 4.650 4.695 4.530 4.530 453,679 -0.14(-3.00%)
Jun 21, 2016 4.850 4.870 4.650 4.670 445,460 -0.18(-3.71%)
Jun 20, 2016 4.810 4.960 4.760 4.850 502,660 +0.05(+1.04%)
Jun 17, 2016 4.640 4.870 4.580 4.800 1,023,519 +0.17(+3.67%)
Jun 16, 2016 4.680 4.750 4.490 4.630 632,257 -0.14(-2.94%)
Jun 15, 2016 4.950 4.990 4.720 4.770 376,070 -0.19(-3.83%)
Jun 14, 2016 4.950 5.090 4.860 4.960 290,944 +0.02(+0.40%)
Jun 13, 2016 5.050 5.120 4.915 4.940 354,081 -0.15(-2.95%)
Jun 10, 2016 5.010 5.210 5.010 5.090 424,743 +0.12(+2.41%)
Jun 09, 2016 5.100 5.190 4.930 4.970 398,416 -0.17(-3.31%)
Jun 08, 2016 4.940 5.160 4.912 5.140 338,626 +0.19(+3.84%)
Jun 07, 2016 5.200 5.270 4.930 4.950 293,259 -0.25(-4.81%)
Jun 06, 2016 5.100 5.240 5.071 5.200 296,078 +0.08(+1.56%)
Jun 03, 2016 5.370 5.380 5.070 5.120 368,118 -0.25(-4.66%)
Jun 02, 2016 5.220 5.380 5.120 5.370 366,143 +0.15(+2.87%)
Jun 01, 2016 5.070 5.250 5.010 5.220 511,345 +0.06(+1.16%)
May 31, 2016 5.270 5.370 5.040 5.160 981,481 -0.07(-1.34%)
May 27, 2016 5.320 5.230 5.230 5.230 227,100 -0.09(-1.69%)
May 26, 2016 5.350 5.460 5.125 5.320 423,454 -0.03(-0.56%)
May 25, 2016 5.210 5.640 5.200 5.350 723,290 +0.14(+2.69%)
May 24, 2016 5.100 5.265 5.100 5.210 386,719 +0.13(+2.56%)
May 23, 2016 5.150 5.370 4.970 5.080 615,948 +0.10(+2.01%)
May 20, 2016 4.710 5.020 4.620 4.980 786,521 +0.34(+7.33%)
May 19, 2016 4.640 4.750 4.520 4.640 478,861 -0.02(-0.43%)
May 18, 2016 4.770 4.900 4.640 4.660 435,713 -0.06(-1.27%)
May 17, 2016 4.690 4.900 4.570 4.720 653,700 +0.02(+0.43%)
May 16, 2016 4.630 4.780 4.558 4.700 236,650 +0.11(+2.40%)
May 13, 2016 4.620 4.650 4.500 4.590 361,712 -0.04(-0.86%)
May 12, 2016 4.740 4.800 4.580 4.630 400,209 -0.07(-1.49%)
May 11, 2016 4.650 4.750 4.600 4.700 267,680 +0.08(+1.73%)
May 10, 2016 4.640 4.720 4.550 4.620 274,906 +0.03(+0.65%)
May 09, 2016 4.670 4.760 4.580 4.590 297,813 -0.04(-0.86%)
May 06, 2016 4.500 4.700 4.490 4.630 364,332 +0.06(+1.31%)
May 05, 2016 4.670 4.738 4.560 4.570 346,483 -0.04(-0.87%)
May 04, 2016 4.550 4.750 4.500 4.610 441,486 +0.00(+0.00%)
May 03, 2016 4.710 4.725 4.550 4.610 442,407 -0.12(-2.54%)
May 02, 2016 4.890 4.890 4.645 4.730 491,462 -0.09(-1.87%)
Apr 29, 2016 4.600 4.860 4.595 4.820 575,759 +0.22(+4.78%)
Apr 28, 2016 4.560 4.700 4.560 4.600 643,700 +0.17(+3.84%)
Apr 27, 2016 4.560 4.610 4.381 4.430 400,681 -0.12(-2.64%)
Apr 26, 2016 4.220 4.590 4.120 4.550 587,475 +0.32(+7.57%)
Apr 25, 2016 4.340 4.440 4.080 4.230 686,201 -0.12(-2.76%)
Apr 22, 2016 4.280 4.680 4.260 4.350 1,152,834 +0.04(+0.93%)
Apr 21, 2016 4.160 4.325 4.070 4.310 829,340 +0.13(+3.11%)
Apr 20, 2016 4.080 4.200 4.080 4.180 223,413 +0.10(+2.45%)
Apr 19, 2016 4.110 4.210 3.980 4.080 323,589 -0.02(-0.49%)
Apr 18, 2016 4.040 4.140 3.950 4.100 237,756 +0.07(+1.74%)
Apr 15, 2016 3.980 4.140 3.980 4.030 360,618 +0.02(+0.50%)
Apr 14, 2016 3.930 4.060 3.890 4.010 298,651 +0.08(+2.04%)
Apr 13, 2016 3.970 4.020 3.920 3.930 423,965 -0.04(-1.01%)
Apr 12, 2016 3.870 4.000 3.780 3.970 470,711 +0.09(+2.32%)
Apr 11, 2016 4.000 4.000 3.800 3.880 369,484 -0.09(-2.27%)
Apr 08, 2016 4.040 4.060 3.840 3.970 355,427 -0.04(-1.00%)
Apr 07, 2016 4.030 4.080 3.950 4.010 334,605 -0.03(-0.74%)
Apr 06, 2016 3.950 4.060 3.830 4.040 402,452 +0.11(+2.80%)
Apr 05, 2016 3.980 4.080 3.920 3.930 461,017 -0.06(-1.50%)
Apr 04, 2016 4.020 4.080 3.878 3.990 521,555 +0.04(+1.01%)
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.