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

Acacia Res-Acacia (NQ: ACTG )

4.890 +0.070 (+1.45%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 18, 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 29, 2006 10.16 10.39 9.955 10.25 304,516 +0.06(+0.62%)
Sep 28, 2006 10.14 10.39 10.02 10.19 229,186 +0.05(+0.53%)
Sep 27, 2006 9.675 10.15 9.675 10.14 293,771 +0.36(+3.70%)
Sep 26, 2006 9.630 9.892 9.531 9.775 331,842 +0.16(+1.69%)
Sep 25, 2006 9.368 9.675 9.215 9.612 261,037 +0.26(+2.80%)
Sep 22, 2006 9.350 9.395 9.206 9.350 197,387 +0.00(+0.00%)
Sep 21, 2006 9.260 9.440 9.212 9.350 238,633 +0.15(+1.67%)
Sep 20, 2006 9.097 9.215 8.980 9.197 296,470 +0.25(+2.83%)
Sep 19, 2006 8.736 9.151 8.700 8.944 353,921 +0.18(+2.06%)
Sep 18, 2006 8.898 8.962 8.627 8.763 172,476 -0.07(-0.82%)
Sep 15, 2006 8.573 8.871 8.564 8.835 400,674 +0.33(+3.82%)
Sep 14, 2006 8.790 8.790 8.411 8.510 395,609 -0.32(-3.58%)
Sep 13, 2006 8.971 9.169 8.817 8.826 154,030 -0.14(-1.61%)
Sep 12, 2006 8.754 9.025 8.754 8.971 323,098 +0.17(+1.95%)
Sep 11, 2006 8.817 9.003 8.718 8.799 1,390,051 -0.05(-0.61%)
Sep 08, 2006 9.188 9.305 8.853 8.853 163,824 -0.27(-2.97%)
Sep 07, 2006 9.251 9.459 9.124 9.124 114,678 -0.21(-2.23%)
Sep 06, 2006 9.838 9.937 9.269 9.332 168,296 -0.61(-6.09%)
Sep 05, 2006 9.594 9.955 9.522 9.937 140,684 +0.25(+2.61%)
Sep 01, 2006 9.811 9.847 9.368 9.684 110,324 -0.04(-0.37%)
Aug 31, 2006 9.748 9.937 9.648 9.721 115,125 -0.05(-0.46%)
Aug 30, 2006 9.621 9.847 9.477 9.766 118,238 +0.17(+1.79%)
Aug 29, 2006 9.504 9.621 9.314 9.594 151,253 +0.11(+1.14%)
Aug 28, 2006 9.151 9.486 9.088 9.486 114,000 +0.29(+3.14%)
Aug 25, 2006 9.133 9.269 9.061 9.197 74,538 +0.02(+0.20%)
Aug 24, 2006 9.016 9.269 8.980 9.178 70,978 +0.15(+1.70%)
Aug 23, 2006 9.079 9.522 9.016 9.025 109,102 -0.02(-0.20%)
Aug 22, 2006 9.215 9.395 8.944 9.043 142,449 -0.16(-1.77%)
Aug 21, 2006 9.305 9.377 9.142 9.206 100,349 -0.18(-1.92%)
Aug 18, 2006 9.693 9.693 8.853 9.386 158,582 -0.25(-2.62%)
Aug 17, 2006 9.567 9.757 9.486 9.639 169,534 +0.02(+0.19%)
Aug 16, 2006 9.486 9.666 9.359 9.621 190,492 +0.23(+2.40%)
Aug 15, 2006 9.151 9.404 9.151 9.395 187,452 +0.30(+3.28%)
Aug 14, 2006 9.043 9.468 9.043 9.097 125,852 +0.05(+0.60%)
Aug 11, 2006 8.745 9.215 8.492 9.043 148,714 +0.19(+2.14%)
Aug 10, 2006 9.359 9.377 8.691 8.853 398,807 -0.58(-6.13%)
Aug 09, 2006 9.964 10.00 9.124 9.431 336,076 -0.42(-4.31%)
Aug 08, 2006 9.919 10.04 9.811 9.856 137,104 -0.08(-0.82%)
Aug 07, 2006 9.838 10.04 9.712 9.937 95,191 -0.02(-0.18%)
Aug 04, 2006 10.13 10.34 9.670 9.955 164,293 -0.08(-0.81%)
Aug 03, 2006 10.22 10.29 9.684 10.04 277,570 -0.30(-2.89%)
Aug 02, 2006 10.45 10.47 10.26 10.33 220,031 -0.12(-1.12%)
Aug 01, 2006 10.80 10.93 10.38 10.45 179,886 -0.44(-4.06%)
Jul 31, 2006 10.95 11.07 10.68 10.89 146,374 -0.09(-0.82%)
Jul 28, 2006 10.61 12.01 10.45 10.99 142,559 +0.37(+3.49%)
Jul 27, 2006 10.99 10.99 10.49 10.61 218,097 -0.23(-2.08%)
Jul 26, 2006 10.89 11.07 10.75 10.84 100,962 -0.05(-0.41%)
Jul 25, 2006 10.50 12.11 9.937 10.89 233,466 -0.02(-0.17%)
Jul 24, 2006 10.82 11.04 10.57 10.90 394,970 +0.08(+0.75%)
Jul 21, 2006 11.62 11.62 10.70 10.82 300,924 -0.19(-1.72%)
Jul 20, 2006 11.39 11.46 10.94 11.01 225,946 -0.23(-2.01%)
Jul 19, 2006 10.97 12.22 10.93 11.24 300,127 +0.27(+2.47%)
Jul 18, 2006 11.00 12.22 10.52 10.97 427,613 +0.11(+1.00%)
Jul 17, 2006 11.10 11.43 10.77 10.86 309,570 -0.37(-3.30%)
Jul 14, 2006 11.44 11.79 11.07 11.23 412,181 -0.23(-2.05%)
Jul 13, 2006 12.10 12.10 11.27 11.46 564,960 -0.55(-4.59%)
Jul 12, 2006 12.57 12.69 11.97 12.02 454,305 -0.65(-5.14%)
Jul 11, 2006 12.73 12.90 12.02 12.67 457,609 -0.07(-0.57%)
Jul 10, 2006 13.10 13.19 12.65 12.74 214,280 -0.23(-1.81%)
Jul 07, 2006 13.37 13.50 12.85 12.97 257,788 -0.23(-1.78%)
Jul 06, 2006 13.21 13.50 12.44 13.21 211,831 -0.06(-0.48%)
Jul 05, 2006 13.07 13.51 12.83 13.27 361,717 -0.09(-0.68%)
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.