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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
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.