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 (%)
Sep 30, 2005 5.330 5.646 5.330 5.547 616,070 +0.19(+3.54%)
Sep 29, 2005 5.113 5.438 5.113 5.357 937,962 +0.23(+4.59%)
Sep 28, 2005 4.662 5.140 4.662 5.122 505,386 +0.42(+9.04%)
Sep 27, 2005 4.472 4.734 4.472 4.698 314,303 +0.17(+3.79%)
Sep 26, 2005 4.580 4.580 4.481 4.526 21,015 -0.04(-0.79%)
Sep 23, 2005 4.562 4.562 4.508 4.562 50,024 +0.00(+0.00%)
Sep 22, 2005 4.562 4.643 4.535 4.562 53,068 -0.07(-1.56%)
Sep 21, 2005 4.662 4.689 4.634 4.634 32,505 -0.05(-1.16%)
Sep 20, 2005 4.652 4.698 4.652 4.689 48,933 +0.01(+0.19%)
Sep 19, 2005 4.698 4.707 4.662 4.680 114,864 -0.08(-1.71%)
Sep 16, 2005 4.698 4.761 4.643 4.761 373,828 +0.08(+1.74%)
Sep 15, 2005 4.671 4.680 4.607 4.680 131,780 +0.07(+1.57%)
Sep 14, 2005 4.409 4.671 4.381 4.607 217,291 +0.14(+3.24%)
Sep 13, 2005 4.436 4.490 4.409 4.463 27,028 -0.05(-1.00%)
Sep 12, 2005 4.345 4.508 4.291 4.508 74,869 +0.13(+2.89%)
Sep 09, 2005 4.210 4.517 4.210 4.381 19,052 -0.03(-0.61%)
Sep 08, 2005 4.264 4.580 4.156 4.409 75,332 +0.00(+0.00%)
Sep 07, 2005 4.418 4.472 4.345 4.409 45,858 -0.09(-2.01%)
Sep 06, 2005 4.571 4.580 4.454 4.499 61,876 -0.14(-3.11%)
Sep 02, 2005 4.698 4.707 4.562 4.643 39,193 -0.05(-1.15%)
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.