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 (%)
Aug 31, 2015 9.210 9.436 9.053 9.348 237,386 +0.09(+0.95%)
Aug 28, 2015 9.083 9.426 9.083 9.259 322,219 +0.10(+1.07%)
Aug 27, 2015 8.827 9.191 8.710 9.161 374,136 +0.39(+4.42%)
Aug 26, 2015 8.857 8.857 8.582 8.773 382,750 +0.05(+0.62%)
Aug 25, 2015 8.857 8.857 8.474 8.719 587,978 +0.16(+1.83%)
Aug 24, 2015 8.327 8.651 7.895 8.562 632,497 -0.15(-1.69%)
Aug 21, 2015 8.454 8.778 8.140 8.710 488,386 +0.08(+0.91%)
Aug 20, 2015 8.710 9.006 8.435 8.631 432,039 -0.21(-2.33%)
Aug 19, 2015 8.435 8.977 8.101 8.837 490,175 +0.29(+3.45%)
Aug 18, 2015 8.847 9.120 8.425 8.543 321,635 -0.27(-3.12%)
Aug 17, 2015 8.415 8.916 8.327 8.818 500,509 +0.40(+4.78%)
Aug 14, 2015 8.582 8.660 8.395 8.415 175,357 -0.19(-2.17%)
Aug 13, 2015 8.827 8.827 8.523 8.602 245,930 -0.12(-1.35%)
Aug 12, 2015 8.602 8.749 8.494 8.719 254,463 +0.02(+0.23%)
Aug 11, 2015 8.376 8.759 8.346 8.700 397,415 +0.09(+1.03%)
Aug 10, 2015 8.611 8.818 8.366 8.611 522,414 -0.08(-0.90%)
Aug 07, 2015 8.798 9.004 8.660 8.690 407,881 -0.17(-1.88%)
Aug 06, 2015 8.808 8.924 8.572 8.857 490,303 +0.03(+0.33%)
Aug 05, 2015 8.975 9.161 8.651 8.827 407,979 -0.15(-1.64%)
Aug 04, 2015 8.945 9.161 8.847 8.975 410,966 +0.06(+0.66%)
Aug 03, 2015 9.063 9.358 8.808 8.916 363,004 -0.20(-2.21%)
Jul 31, 2015 9.233 9.311 9.059 9.117 275,708 -0.10(-1.05%)
Jul 30, 2015 9.204 9.291 9.117 9.214 274,688 -0.04(-0.42%)
Jul 29, 2015 9.427 9.557 9.233 9.253 319,869 -0.16(-1.75%)
Jul 28, 2015 9.534 9.572 9.175 9.417 545,145 -0.01(-0.10%)
Jul 27, 2015 8.952 9.534 8.952 9.427 617,606 +0.34(+3.73%)
Jul 24, 2015 9.805 10.21 8.516 9.088 1,881,339 -0.06(-0.64%)
Jul 23, 2015 8.323 9.253 8.303 9.146 1,477,503 +0.81(+9.77%)
Jul 22, 2015 8.168 8.390 8.148 8.332 535,112 +0.10(+1.18%)
Jul 21, 2015 8.323 8.458 8.055 8.235 409,527 -0.11(-1.28%)
Jul 20, 2015 8.497 8.497 8.090 8.342 587,223 -0.17(-2.05%)
Jul 17, 2015 8.390 8.536 8.332 8.516 479,717 +0.15(+1.74%)
Jul 16, 2015 8.255 8.410 8.235 8.371 340,998 +0.15(+1.77%)
Jul 15, 2015 8.032 8.255 7.983 8.226 423,837 +0.18(+2.29%)
Jul 14, 2015 8.022 8.138 7.979 8.042 297,333 +0.03(+0.36%)
Jul 13, 2015 7.974 8.061 7.935 8.013 254,593 +0.06(+0.73%)
Jul 10, 2015 7.877 7.964 7.770 7.954 446,635 +0.18(+2.37%)
Jul 09, 2015 7.867 7.896 7.635 7.770 449,392 +0.05(+0.63%)
Jul 08, 2015 7.761 7.916 7.635 7.722 464,747 -0.08(-0.99%)
Jul 07, 2015 7.838 7.954 7.664 7.799 796,381 -0.06(-0.74%)
Jul 06, 2015 7.877 7.945 7.753 7.858 562,816 -0.13(-1.58%)
Jul 02, 2015 8.177 7.983 7.983 7.983 366,407 -0.23(-2.83%)
Jul 01, 2015 8.545 8.652 8.061 8.216 707,914 -0.28(-3.31%)
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%)
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.