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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 6.712 6.857 6.550 6.730 261,341 -0.12(-1.72%)
Jan 30, 2008 7.019 7.137 6.757 6.848 275,234 -0.23(-3.32%)
Jan 29, 2008 7.318 7.318 6.956 7.083 157,295 -0.21(-2.85%)
Jan 28, 2008 7.227 7.290 7.074 7.290 213,777 +0.05(+0.62%)
Jan 25, 2008 7.480 7.579 7.146 7.245 110,395 -0.12(-1.60%)
Jan 24, 2008 7.552 7.589 7.173 7.363 250,585 -0.13(-1.69%)
Jan 23, 2008 7.046 7.674 7.001 7.489 318,752 +0.26(+3.62%)
Jan 22, 2008 7.092 7.453 7.092 7.227 219,384 -0.28(-3.73%)
Jan 21, 2008 7.625 7.995 7.336 7.507 319,649 +0.00(+0.00%)
Jan 18, 2008 7.625 7.995 7.336 7.507 319,649 -0.20(-2.58%)
Jan 17, 2008 8.329 8.329 7.616 7.706 239,401 -0.61(-7.38%)
Jan 16, 2008 7.634 8.365 7.408 8.320 369,983 +0.79(+10.43%)
Jan 15, 2008 7.760 7.851 7.363 7.534 251,544 -0.33(-4.25%)
Jan 14, 2008 7.751 7.941 7.498 7.869 211,325 +0.18(+2.35%)
Jan 11, 2008 7.670 8.013 7.616 7.688 450,250 +0.02(+0.24%)
Jan 10, 2008 7.308 7.832 7.119 7.670 365,880 +0.36(+4.94%)
Jan 09, 2008 7.245 7.480 6.893 7.308 334,102 +0.04(+0.50%)
Jan 08, 2008 7.688 7.995 7.227 7.272 276,164 -0.40(-5.18%)
Jan 07, 2008 7.552 7.832 7.308 7.670 387,057 +0.17(+2.29%)
Jan 04, 2008 7.688 7.869 7.498 7.498 303,948 -0.28(-3.60%)
Jan 03, 2008 7.841 8.031 7.769 7.778 197,257 -0.06(-0.81%)
Jan 02, 2008 8.176 8.402 7.742 7.841 266,447 -0.27(-3.34%)
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.