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, 2016 5.940 6.080 5.930 5.980 823,973 +0.06(+1.01%)
Aug 30, 2016 5.880 6.010 5.820 5.920 763,364 -0.01(-0.17%)
Aug 29, 2016 5.900 5.980 5.800 5.930 639,574 +0.06(+1.02%)
Aug 26, 2016 6.080 6.170 5.820 5.870 543,048 -0.19(-3.14%)
Aug 25, 2016 6.100 6.180 6.020 6.060 318,200 -0.04(-0.66%)
Aug 24, 2016 6.060 6.230 6.035 6.100 460,143 +0.06(+0.99%)
Aug 23, 2016 6.300 6.320 6.040 6.040 553,522 -0.23(-3.67%)
Aug 22, 2016 6.200 6.340 6.160 6.270 293,292 +0.06(+0.97%)
Aug 19, 2016 6.040 6.225 5.960 6.210 404,262 +0.12(+1.97%)
Aug 18, 2016 6.240 6.275 6.050 6.090 468,687 -0.13(-2.09%)
Aug 17, 2016 6.310 6.310 6.130 6.220 359,017 -0.10(-1.58%)
Aug 16, 2016 6.280 6.350 6.250 6.320 636,032 +0.04(+0.64%)
Aug 15, 2016 6.260 6.360 6.240 6.280 414,979 +0.01(+0.16%)
Aug 12, 2016 6.270 6.297 6.180 6.270 341,279 +0.00(+0.00%)
Aug 11, 2016 6.320 6.380 6.230 6.270 374,744 +0.00(+0.00%)
Aug 10, 2016 6.300 6.400 6.140 6.270 506,505 +0.02(+0.32%)
Aug 09, 2016 5.990 6.380 5.905 6.250 926,279 +0.26(+4.34%)
Aug 08, 2016 5.840 6.010 5.840 5.990 372,657 +0.15(+2.57%)
Aug 05, 2016 5.690 5.850 5.640 5.840 458,179 +0.19(+3.36%)
Aug 04, 2016 5.930 5.990 5.500 5.650 541,767 -0.25(-4.24%)
Aug 03, 2016 5.880 6.010 5.810 5.900 635,574 -0.01(-0.17%)
Aug 02, 2016 5.760 5.930 5.700 5.910 775,270 +0.16(+2.78%)
Aug 01, 2016 5.410 5.750 5.295 5.750 840,005 +0.34(+6.28%)
Jul 29, 2016 5.250 5.480 5.020 5.410 1,620,067 +0.32(+6.29%)
Jul 28, 2016 5.060 5.120 4.960 5.090 307,557 +0.06(+1.19%)
Jul 27, 2016 4.780 5.090 4.710 5.030 414,025 +0.26(+5.45%)
Jul 26, 2016 4.630 4.770 4.596 4.770 193,904 +0.14(+3.02%)
Jul 25, 2016 4.760 4.790 4.610 4.630 105,354 -0.16(-3.34%)
Jul 22, 2016 4.620 4.800 4.510 4.790 214,332 +0.17(+3.68%)
Jul 21, 2016 4.710 4.710 4.510 4.620 433,240 -0.09(-1.91%)
Jul 20, 2016 4.620 4.750 4.620 4.710 243,662 +0.10(+2.17%)
Jul 19, 2016 4.600 4.640 4.595 4.610 127,603 +0.00(+0.00%)
Jul 18, 2016 4.610 4.700 4.550 4.610 278,289 -0.02(-0.43%)
Jul 15, 2016 4.650 4.700 4.595 4.630 330,111 +0.02(+0.43%)
Jul 14, 2016 4.590 4.670 4.555 4.610 191,581 +0.06(+1.32%)
Jul 13, 2016 4.650 4.670 4.540 4.550 136,555 -0.05(-1.09%)
Jul 12, 2016 4.520 4.680 4.500 4.600 229,195 +0.10(+2.22%)
Jul 11, 2016 4.450 4.683 4.450 4.500 343,252 +0.07(+1.58%)
Jul 08, 2016 4.370 4.520 4.320 4.430 266,187 +0.11(+2.55%)
Jul 07, 2016 4.290 4.400 4.220 4.320 181,883 +0.07(+1.65%)
Jul 05, 2016 4.340 4.420 4.220 4.250 195,729 -0.11(-2.52%)
Jul 01, 2016 4.390 4.360 4.360 4.360 215,200 -0.04(-0.91%)
Jun 30, 2016 4.350 4.460 4.220 4.400 258,384 +0.06(+1.38%)
Jun 29, 2016 4.180 4.430 4.160 4.340 307,610 +0.21(+5.08%)
Jun 28, 2016 4.240 4.287 4.101 4.130 453,626 -0.08(-1.90%)
Jun 27, 2016 4.470 4.520 4.200 4.210 542,367 -0.34(-7.47%)
Jun 24, 2016 4.520 4.680 4.460 4.550 435,823 -0.22(-4.61%)
Jun 23, 2016 4.590 4.770 4.553 4.770 207,376 +0.24(+5.30%)
Jun 22, 2016 4.650 4.695 4.530 4.530 453,679 -0.14(-3.00%)
Jun 21, 2016 4.850 4.870 4.650 4.670 445,460 -0.18(-3.71%)
Jun 20, 2016 4.810 4.960 4.760 4.850 502,660 +0.05(+1.04%)
Jun 17, 2016 4.640 4.870 4.580 4.800 1,023,519 +0.17(+3.67%)
Jun 16, 2016 4.680 4.750 4.490 4.630 632,257 -0.14(-2.94%)
Jun 15, 2016 4.950 4.990 4.720 4.770 376,070 -0.19(-3.83%)
Jun 14, 2016 4.950 5.090 4.860 4.960 290,944 +0.02(+0.40%)
Jun 13, 2016 5.050 5.120 4.915 4.940 354,081 -0.15(-2.95%)
Jun 10, 2016 5.010 5.210 5.010 5.090 424,743 +0.12(+2.41%)
Jun 09, 2016 5.100 5.190 4.930 4.970 398,416 -0.17(-3.31%)
Jun 08, 2016 4.940 5.160 4.912 5.140 338,626 +0.19(+3.84%)
Jun 07, 2016 5.200 5.270 4.930 4.950 293,259 -0.25(-4.81%)
Jun 06, 2016 5.100 5.240 5.071 5.200 296,078 +0.08(+1.56%)
Jun 03, 2016 5.370 5.380 5.070 5.120 368,118 -0.25(-4.66%)
Jun 02, 2016 5.220 5.380 5.120 5.370 366,143 +0.15(+2.87%)
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.