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 (%)
Apr 26, 2024 4.900 4.920 4.860 4.870 124,853 -0.02(-0.41%)
Apr 25, 2024 4.930 4.950 4.875 4.890 108,022 -0.09(-1.81%)
Apr 24, 2024 4.940 5.030 4.910 4.980 137,295 +0.01(+0.20%)
Apr 23, 2024 4.950 5.060 4.950 4.970 110,410 +0.01(+0.20%)
Apr 22, 2024 4.900 4.990 4.880 4.960 141,433 +0.08(+1.64%)
Apr 19, 2024 4.820 4.920 4.820 4.880 121,090 +0.04(+0.83%)
Apr 18, 2024 4.830 4.960 4.800 4.840 189,298 +0.02(+0.41%)
Apr 17, 2024 4.970 4.970 4.810 4.820 135,363 -0.11(-2.23%)
Apr 16, 2024 4.900 4.970 4.864 4.930 226,790 -0.02(-0.40%)
Apr 15, 2024 5.000 5.038 4.920 4.950 252,988 -0.07(-1.39%)
Apr 12, 2024 5.150 5.150 4.980 5.020 127,738 -0.14(-2.71%)
Apr 11, 2024 5.000 5.160 4.930 5.160 173,316 +0.16(+3.20%)
Apr 10, 2024 5.110 5.150 4.980 5.000 422,594 -0.20(-3.85%)
Apr 09, 2024 5.160 5.200 5.110 5.200 198,779 +0.04(+0.78%)
Apr 08, 2024 5.240 5.280 5.110 5.160 202,875 -0.06(-1.15%)
Apr 05, 2024 5.350 5.360 5.160 5.220 267,426 -0.15(-2.79%)
Apr 04, 2024 5.400 5.470 5.330 5.370 297,860 +0.01(+0.19%)
Apr 03, 2024 5.260 5.380 5.250 5.360 355,126 +0.07(+1.32%)
Apr 02, 2024 5.270 5.320 5.202 5.290 206,035 -0.02(-0.38%)
Apr 01, 2024 5.300 5.352 5.260 5.310 211,593 -0.02(-0.38%)
Mar 28, 2024 5.260 5.440 5.260 5.330 306,075 +0.05(+0.95%)
Mar 27, 2024 5.230 5.290 5.230 5.280 317,317 +0.05(+0.96%)
Mar 26, 2024 5.280 5.290 5.170 5.230 222,689 -0.01(-0.19%)
Mar 25, 2024 5.270 5.340 5.210 5.240 363,818 +0.03(+0.58%)
Mar 22, 2024 5.210 5.340 5.110 5.210 472,898 +0.03(+0.58%)
Mar 21, 2024 5.170 5.250 5.140 5.180 470,319 +0.01(+0.19%)
Mar 20, 2024 5.050 5.190 5.000 5.170 591,739 +0.12(+2.38%)
Mar 19, 2024 4.940 5.110 4.895 5.050 781,267 +0.14(+2.85%)
Mar 18, 2024 4.780 4.985 4.698 4.910 811,140 +0.26(+5.59%)
Mar 15, 2024 4.300 4.680 4.270 4.650 1,197,247 +0.67(+16.83%)
Mar 14, 2024 4.030 4.040 3.945 3.980 244,025 -0.02(-0.50%)
Mar 13, 2024 4.020 4.060 4.000 4.000 94,095 -0.02(-0.50%)
Mar 12, 2024 4.050 4.060 4.000 4.020 77,389 +0.00(+0.00%)
Mar 11, 2024 4.010 4.030 4.000 4.020 67,386 +0.00(+0.00%)
Mar 08, 2024 4.050 4.065 3.990 4.020 100,271 +0.01(+0.25%)
Mar 07, 2024 3.940 4.030 3.940 4.010 83,698 +0.09(+2.30%)
Mar 06, 2024 3.990 3.990 3.920 3.920 140,664 -0.02(-0.51%)
Mar 05, 2024 4.060 4.070 3.940 3.940 170,353 -0.12(-2.96%)
Mar 04, 2024 4.070 4.110 4.030 4.060 171,848 +0.00(+0.00%)
Mar 01, 2024 4.050 4.090 4.025 4.060 93,136 +0.02(+0.50%)
Feb 29, 2024 4.050 4.050 3.970 4.040 145,642 +0.07(+1.76%)
Feb 28, 2024 3.980 4.030 3.970 3.970 121,274 -0.03(-0.75%)
Feb 27, 2024 3.980 4.019 3.960 4.000 81,471 +0.03(+0.76%)
Feb 26, 2024 4.030 4.043 3.950 3.970 122,450 -0.03(-0.75%)
Feb 23, 2024 4.020 4.050 3.990 4.000 117,485 -0.01(-0.25%)
Feb 22, 2024 4.000 4.055 3.965 4.010 153,301 -0.01(-0.25%)
Feb 21, 2024 4.070 4.180 4.000 4.020 136,985 -0.06(-1.47%)
Feb 20, 2024 4.150 4.220 4.040 4.080 184,401 -0.11(-2.63%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
Feb 01, 2024 3.940 4.025 3.910 3.960 117,707 +0.05(+1.28%)
Jan 31, 2024 4.020 4.100 3.910 3.910 218,996 -0.12(-2.98%)
Jan 30, 2024 4.150 4.159 4.020 4.030 78,629 -0.11(-2.66%)
Jan 29, 2024 4.050 4.490 4.025 4.140 334,195 +0.08(+1.97%)
Jan 26, 2024 4.090 4.100 4.010 4.060 69,053 +0.00(+0.00%)
Jan 25, 2024 4.050 4.120 4.010 4.060 118,211 +0.06(+1.50%)
Jan 24, 2024 4.040 4.090 3.970 4.000 109,022 +0.00(+0.00%)
Jan 23, 2024 3.980 4.010 3.935 4.000 136,663 +0.06(+1.52%)
Jan 22, 2024 3.880 3.940 3.850 3.940 174,732 +0.15(+3.96%)
Jan 19, 2024 3.750 3.830 3.680 3.790 202,440 +0.04(+1.07%)
Jan 18, 2024 3.740 3.750 3.700 3.750 86,728 +0.02(+0.54%)
Jan 17, 2024 3.700 3.770 3.690 3.730 81,632 +0.00(+0.00%)
Jan 16, 2024 3.660 3.830 3.700 3.730 132,936 -0.02(-0.53%)
Jan 12, 2024 3.810 3.830 3.710 3.750 121,561 -0.01(-0.27%)
Jan 11, 2024 3.790 3.870 3.725 3.760 110,477 -0.02(-0.53%)
Jan 10, 2024 3.890 3.890 3.760 3.780 106,503 -0.11(-2.83%)
Jan 09, 2024 3.860 3.918 3.830 3.890 137,361 +0.00(+0.00%)
Jan 08, 2024 3.860 3.900 3.820 3.890 88,655 +0.05(+1.30%)
Jan 05, 2024 3.810 3.875 3.650 3.840 132,636 +0.02(+0.52%)
Jan 04, 2024 3.910 3.910 3.820 3.820 89,392 -0.07(-1.80%)
Jan 03, 2024 3.900 3.970 3.880 3.890 127,466 -0.03(-0.77%)
Jan 02, 2024 3.920 3.947 3.870 3.920 146,633 +0.00(+0.00%)
Dec 29, 2023 3.990 4.010 3.920 3.920 120,723 -0.06(-1.51%)
Dec 28, 2023 4.000 4.050 3.950 3.980 177,002 -0.02(-0.50%)
Dec 27, 2023 3.980 4.010 3.940 4.000 93,400 +0.01(+0.25%)
Dec 26, 2023 3.980 4.020 3.910 3.990 188,133 +0.02(+0.50%)
Dec 22, 2023 3.960 3.996 3.840 3.970 103,283 +0.03(+0.76%)
Dec 21, 2023 3.820 3.950 3.810 3.940 180,696 +0.13(+3.41%)
Dec 20, 2023 3.910 3.960 3.800 3.810 338,214 -0.09(-2.31%)
Dec 19, 2023 3.860 3.970 3.830 3.900 613,913 +0.06(+1.56%)
Dec 18, 2023 3.900 3.900 3.800 3.840 282,718 -0.06(-1.54%)
Dec 15, 2023 3.910 3.920 3.865 3.900 397,862 +0.01(+0.26%)
Dec 14, 2023 3.870 3.930 3.815 3.890 201,416 +0.04(+1.04%)
Dec 13, 2023 3.740 3.870 3.735 3.850 208,071 +0.10(+2.67%)
Dec 12, 2023 3.760 3.801 3.730 3.750 127,748 -0.01(-0.27%)
Dec 11, 2023 3.740 3.799 3.710 3.760 142,661 -0.02(-0.53%)
Dec 08, 2023 3.780 3.795 3.730 3.780 93,418 -0.01(-0.26%)
Dec 07, 2023 3.760 3.790 3.715 3.790 162,580 +0.03(+0.80%)
Dec 06, 2023 4.000 4.030 3.750 3.760 284,142 -0.22(-5.53%)
Dec 05, 2023 3.940 4.000 3.900 3.980 338,925 +0.04(+1.02%)
Dec 04, 2023 3.730 3.955 3.730 3.940 525,301 +0.18(+4.79%)
Dec 01, 2023 3.620 3.770 3.610 3.760 409,893 +0.12(+3.30%)
Nov 30, 2023 3.630 3.660 3.575 3.640 849,258 +0.02(+0.55%)
Nov 29, 2023 3.630 3.670 3.580 3.620 234,500 -0.02(-0.55%)
Nov 28, 2023 3.640 3.680 3.610 3.640 215,120 -0.01(-0.27%)
Nov 27, 2023 3.680 3.710 3.640 3.650 216,460 -0.07(-1.88%)
Nov 24, 2023 3.750 3.780 3.720 3.720 101,699 -0.02(-0.53%)
Nov 22, 2023 3.730 3.770 3.710 3.740 125,427 +0.02(+0.54%)
Nov 21, 2023 3.720 3.780 3.650 3.720 223,234 -0.03(-0.80%)
Nov 20, 2023 3.760 3.780 3.650 3.750 418,067 +0.01(+0.27%)
Nov 17, 2023 3.740 3.780 3.695 3.740 194,796 +0.03(+0.81%)
Nov 16, 2023 3.700 3.750 3.635 3.710 369,786 +0.00(+0.00%)
Nov 15, 2023 3.710 3.740 3.630 3.710 283,458 +0.02(+0.54%)
Nov 14, 2023 3.730 3.950 3.635 3.690 665,112 +0.06(+1.65%)
Nov 13, 2023 3.625 3.658 3.610 3.630 125,038 +0.00(+0.00%)
Nov 10, 2023 3.630 3.670 3.545 3.630 261,663 +0.02(+0.55%)
Nov 09, 2023 3.670 3.690 3.580 3.610 120,702 -0.06(-1.63%)
Nov 08, 2023 3.690 3.690 3.600 3.670 122,992 -0.02(-0.54%)
Nov 07, 2023 3.720 3.730 3.660 3.690 124,465 -0.05(-1.34%)
Nov 06, 2023 3.700 3.755 3.690 3.740 143,013 +0.02(+0.54%)
Nov 03, 2023 3.730 3.780 3.690 3.720 329,626 +0.04(+1.09%)
Nov 02, 2023 3.650 3.718 3.585 3.680 355,600 +0.09(+2.51%)
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.