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 (%)
Nov 30, 2004 4.156 4.228 3.975 4.110 18,375 -0.05(-1.09%)
Nov 29, 2004 4.119 4.219 3.939 4.156 70,068 +0.17(+4.31%)
Nov 26, 2004 3.839 4.020 3.839 3.984 14,943 -0.03(-0.68%)
Nov 24, 2004 3.839 4.020 3.839 4.011 81,359 -0.01(-0.22%)
Nov 23, 2004 3.885 4.020 3.848 4.020 33,429 +0.02(+0.45%)
Nov 22, 2004 3.885 4.138 3.867 4.002 49,590 -0.18(-4.32%)
Nov 19, 2004 4.083 4.183 3.939 4.183 52,800 -0.06(-1.49%)
Nov 18, 2004 4.291 4.300 4.083 4.246 32,765 +0.05(+1.08%)
Nov 17, 2004 4.291 4.427 4.156 4.201 45,937 -0.10(-2.31%)
Nov 16, 2004 4.336 4.400 4.147 4.300 24,241 -0.11(-2.46%)
Nov 15, 2004 4.192 4.418 4.192 4.409 35,975 +0.01(+0.21%)
Nov 12, 2004 4.372 4.418 4.119 4.400 22,581 -0.03(-0.59%)
Nov 11, 2004 4.381 4.427 4.336 4.426 10,183 -0.04(-0.83%)
Nov 10, 2004 4.418 4.553 4.228 4.463 54,682 +0.11(+2.49%)
Nov 09, 2004 4.147 4.381 4.138 4.354 23,909 +0.08(+1.90%)
Nov 08, 2004 3.993 4.318 3.984 4.273 29,444 +0.05(+1.07%)
Nov 05, 2004 4.065 4.354 4.065 4.228 46,934 -0.02(-0.43%)
Nov 04, 2004 3.984 4.273 3.984 4.246 30,329 +0.05(+1.08%)
Nov 03, 2004 3.903 4.273 3.857 4.201 49,147 +0.09(+2.20%)
Nov 02, 2004 3.650 4.110 3.568 4.110 60,881 +0.04(+0.89%)
Nov 01, 2004 3.876 4.264 3.839 4.074 18,485 -0.21(-4.85%)
Oct 29, 2004 3.848 4.282 3.794 4.282 73,832 +0.33(+8.47%)
Oct 28, 2004 3.839 3.948 3.839 3.948 10,073 +0.11(+2.82%)
Oct 27, 2004 3.803 3.948 3.803 3.839 11,844 -0.08(-2.07%)
Oct 26, 2004 4.192 4.192 3.839 3.921 28,337 -0.23(-5.65%)
Oct 25, 2004 4.255 4.463 3.839 4.156 55,346 -0.14(-3.16%)
Oct 22, 2004 3.722 4.472 3.713 4.291 170,025 +0.74(+20.86%)
Oct 21, 2004 3.632 3.722 3.532 3.550 41,510 -0.08(-2.24%)
Oct 20, 2004 3.650 3.650 3.623 3.632 6,973 -0.11(-2.90%)
Oct 19, 2004 3.641 3.785 3.623 3.740 22,027 +0.11(+2.99%)
Oct 18, 2004 3.641 3.785 3.614 3.632 28,226 -0.04(-0.99%)
Oct 15, 2004 3.668 3.785 3.668 3.668 3,320 -0.05(-1.46%)
Oct 14, 2004 3.830 3.830 3.641 3.722 8,412 -0.06(-1.67%)
Oct 13, 2004 3.632 3.794 3.632 3.785 42,395 -0.07(-1.87%)
Oct 12, 2004 3.614 3.857 3.614 3.857 12,840 +0.09(+2.40%)
Oct 11, 2004 3.632 3.876 3.614 3.767 27,341 -0.09(-2.34%)
Oct 08, 2004 3.659 3.876 3.659 3.857 24,906 +0.05(+1.43%)
Oct 07, 2004 3.785 3.876 3.758 3.803 22,249 -0.15(-3.88%)
Oct 06, 2004 3.957 3.975 3.650 3.957 44,498 -0.10(-2.45%)
Oct 05, 2004 3.803 4.092 3.803 4.056 57,007 +0.17(+4.42%)
Oct 04, 2004 3.885 3.903 3.767 3.885 39,406 +0.04(+0.94%)
Oct 01, 2004 3.740 3.885 3.668 3.848 32,211 +0.11(+2.90%)
Sep 30, 2004 3.704 3.803 3.659 3.740 14,943 -0.05(-1.43%)
Sep 29, 2004 3.659 3.885 3.659 3.794 21,806 +0.07(+1.94%)
Sep 28, 2004 3.749 3.794 3.704 3.722 15,497 -0.13(-3.29%)
Sep 27, 2004 3.641 3.848 3.641 3.848 31,326 +0.02(+0.47%)
Sep 24, 2004 3.641 3.830 3.641 3.830 32,986 +0.05(+1.19%)
Sep 23, 2004 3.632 3.857 3.623 3.785 30,329 -0.01(-0.24%)
Sep 22, 2004 3.704 3.903 3.668 3.794 51,140 -0.03(-0.71%)
Sep 21, 2004 3.957 3.975 3.415 3.821 97,188 -0.08(-2.08%)
Sep 20, 2004 3.839 3.903 3.759 3.903 54,793 +0.05(+1.41%)
Sep 17, 2004 3.614 3.930 3.559 3.848 93,314 +0.26(+7.30%)
Sep 16, 2004 3.550 3.586 3.469 3.586 24,795 -0.03(-0.75%)
Sep 15, 2004 3.261 3.659 3.261 3.614 87,447 +0.24(+7.24%)
Sep 14, 2004 3.297 3.487 3.252 3.370 29,997 +0.03(+0.81%)
Sep 13, 2004 3.315 3.469 3.279 3.343 28,890 +0.10(+3.06%)
Sep 10, 2004 3.243 3.315 3.162 3.243 26,022 +0.01(+0.28%)
Sep 09, 2004 2.882 3.315 2.828 3.234 91,654 +0.38(+13.29%)
Sep 08, 2004 2.665 2.855 2.665 2.855 33,540 +0.18(+6.76%)
Sep 07, 2004 2.629 2.801 2.575 2.674 54,903 -0.13(-4.52%)
Sep 03, 2004 2.782 2.801 2.629 2.801 13,393 +0.01(+0.32%)
Sep 02, 2004 2.746 2.791 2.520 2.791 7,527 +0.04(+1.31%)
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.