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 (%)
Jun 30, 2015 8.478 8.545 8.371 8.497 714,889 +0.14(+1.62%)
Jun 29, 2015 8.749 8.807 8.342 8.361 521,695 -0.36(-4.11%)
Jun 26, 2015 9.117 9.175 8.681 8.720 1,240,488 -0.39(-4.26%)
Jun 25, 2015 9.388 9.427 9.001 9.107 431,946 -0.21(-2.29%)
Jun 24, 2015 9.398 9.485 9.262 9.320 365,434 -0.12(-1.23%)
Jun 23, 2015 9.340 9.611 9.253 9.437 348,252 +0.12(+1.25%)
Jun 22, 2015 9.495 9.572 9.301 9.320 483,867 -0.07(-0.72%)
Jun 19, 2015 9.485 9.543 9.282 9.388 478,176 -0.13(-1.32%)
Jun 18, 2015 9.466 9.689 9.398 9.514 305,451 +0.12(+1.24%)
Jun 17, 2015 9.446 9.495 9.330 9.398 260,245 -0.04(-0.41%)
Jun 16, 2015 9.330 9.466 9.301 9.437 325,546 +0.07(+0.72%)
Jun 15, 2015 9.476 9.534 9.272 9.369 373,755 -0.16(-1.73%)
Jun 12, 2015 9.592 9.655 9.359 9.534 520,857 -0.13(-1.30%)
Jun 11, 2015 9.737 9.776 9.543 9.660 431,046 -0.09(-0.89%)
Jun 10, 2015 9.805 9.882 9.691 9.747 269,660 -0.02(-0.20%)
Jun 09, 2015 9.863 10.11 9.718 9.766 285,333 -0.05(-0.49%)
Jun 08, 2015 9.950 9.979 9.800 9.815 260,264 -0.16(-1.55%)
Jun 05, 2015 9.853 10.06 9.698 9.970 207,991 +0.06(+0.59%)
Jun 04, 2015 10.17 10.26 9.863 9.912 198,936 -0.32(-3.12%)
Jun 03, 2015 10.03 10.36 9.989 10.23 303,345 +0.19(+1.93%)
Jun 02, 2015 9.834 10.05 9.776 10.04 454,361 +0.16(+1.67%)
Jun 01, 2015 9.950 10.03 9.756 9.873 327,840 -0.02(-0.20%)
May 29, 2015 10.05 10.13 9.873 9.892 335,006 -0.19(-1.92%)
May 28, 2015 10.06 10.12 9.824 10.09 438,756 -0.01(-0.10%)
May 27, 2015 9.912 10.10 9.805 10.10 360,037 +0.23(+2.36%)
May 26, 2015 9.979 9.979 9.708 9.863 764,879 -0.15(-1.45%)
May 22, 2015 10.22 10.01 10.01 10.01 247,196 -0.22(-2.18%)
May 21, 2015 10.20 10.35 10.09 10.23 281,700 +0.03(+0.28%)
May 20, 2015 10.06 10.26 9.941 10.20 378,813 +0.11(+1.06%)
May 19, 2015 10.15 10.15 9.970 10.10 234,831 -0.05(-0.48%)
May 18, 2015 10.01 10.22 9.931 10.14 559,726 +0.10(+0.96%)
May 15, 2015 9.902 10.12 9.708 10.05 944,482 +0.12(+1.17%)
May 14, 2015 9.931 10.08 9.902 9.931 166,521 +0.05(+0.49%)
May 13, 2015 9.892 9.921 9.784 9.882 271,768 -0.01(-0.10%)
May 12, 2015 9.873 9.979 9.650 9.892 285,919 -0.01(-0.10%)
May 11, 2015 9.834 10.06 9.752 9.902 231,043 +0.04(+0.39%)
May 08, 2015 10.05 10.07 9.834 9.863 318,449 -0.05(-0.49%)
May 07, 2015 9.979 10.25 9.882 9.912 327,476 -0.10(-0.97%)
May 06, 2015 9.950 10.17 9.776 10.01 420,798 +0.15(+1.47%)
May 05, 2015 10.30 10.46 9.776 9.863 772,056 -0.47(-4.59%)
May 04, 2015 10.30 10.52 10.28 10.34 326,476 +0.04(+0.38%)
May 01, 2015 10.71 10.82 10.24 10.30 514,641 -0.38(-3.54%)
Apr 30, 2015 10.83 10.99 10.57 10.68 604,657 -0.19(-1.74%)
Apr 29, 2015 10.85 10.97 10.64 10.87 400,761 -0.04(-0.35%)
Apr 28, 2015 10.81 11.01 10.80 10.90 478,318 +0.13(+1.25%)
Apr 27, 2015 10.63 11.17 10.63 10.77 751,981 +0.13(+1.26%)
Apr 24, 2015 9.735 11.99 9.381 10.64 3,690,553 +1.03(+10.78%)
Apr 23, 2015 9.438 9.659 9.371 9.601 755,013 +0.18(+1.93%)
Apr 22, 2015 9.496 9.553 9.304 9.419 390,229 -0.08(-0.81%)
Apr 21, 2015 9.601 9.697 9.419 9.496 742,392 -0.10(-1.00%)
Apr 20, 2015 9.793 9.908 9.515 9.591 643,926 -0.11(-1.09%)
Apr 17, 2015 10.15 10.15 9.663 9.697 598,401 -0.55(-5.33%)
Apr 16, 2015 10.57 10.62 10.19 10.24 451,148 -0.42(-3.95%)
Apr 15, 2015 10.71 10.80 10.53 10.66 356,378 +0.06(+0.54%)
Apr 14, 2015 10.42 10.65 10.28 10.61 489,145 +0.22(+2.12%)
Apr 13, 2015 10.32 10.55 10.30 10.39 222,778 +0.11(+1.03%)
Apr 10, 2015 10.41 10.48 10.23 10.28 221,601 -0.07(-0.65%)
Apr 09, 2015 10.20 10.39 10.05 10.35 210,701 +0.15(+1.50%)
Apr 08, 2015 10.24 10.36 10.09 10.20 243,634 -0.07(-0.65%)
Apr 07, 2015 10.35 10.62 10.24 10.26 563,189 -0.13(-1.29%)
Apr 06, 2015 10.11 10.40 10.11 10.40 537,076 +0.24(+2.36%)
Apr 02, 2015 10.21 10.16 10.16 10.16 583,810 -0.08(-0.75%)
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.