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, 2017 3.350 3.500 3.250 3.250 393,883 -0.10(-2.99%)
Aug 30, 2017 3.350 3.450 3.275 3.350 235,441 -0.05(-1.47%)
Aug 29, 2017 3.200 3.400 3.150 3.400 308,686 +0.20(+6.25%)
Aug 28, 2017 3.250 3.350 3.150 3.200 303,506 -0.10(-3.03%)
Aug 25, 2017 3.500 3.600 3.250 3.300 353,855 -0.15(-4.35%)
Aug 24, 2017 3.150 3.600 3.100 3.450 838,842 +0.35(+11.29%)
Aug 23, 2017 3.050 3.200 3.050 3.100 368,962 +0.05(+1.64%)
Aug 22, 2017 3.150 3.200 3.000 3.050 229,750 +0.05(+1.67%)
Aug 21, 2017 2.900 3.100 2.900 3.000 316,522 +0.05(+1.69%)
Aug 18, 2017 2.900 2.950 2.900 2.950 183,807 +0.05(+1.72%)
Aug 17, 2017 2.900 3.000 2.900 2.900 277,968 +0.00(+0.00%)
Aug 16, 2017 3.000 3.050 2.900 2.900 252,245 -0.05(-1.69%)
Aug 15, 2017 3.050 3.100 2.950 2.950 83,131 -0.10(-3.28%)
Aug 14, 2017 3.000 3.100 2.945 3.050 136,177 +0.05(+1.67%)
Aug 11, 2017 3.050 3.150 2.925 3.000 236,457 -0.05(-1.64%)
Aug 10, 2017 3.050 3.100 3.000 3.050 137,934 -0.05(-1.61%)
Aug 09, 2017 3.200 3.300 3.050 3.100 436,411 -0.15(-4.62%)
Aug 08, 2017 3.300 3.400 3.200 3.250 211,862 -0.10(-2.99%)
Aug 07, 2017 3.450 3.595 3.350 3.350 118,234 -0.15(-4.29%)
Aug 04, 2017 3.500 3.600 3.500 3.500 124,649 +0.05(+1.45%)
Aug 03, 2017 3.300 3.450 3.300 3.450 411,860 +0.20(+6.15%)
Aug 02, 2017 3.450 3.450 3.250 3.250 486,477 -0.15(-4.41%)
Aug 01, 2017 3.450 3.500 3.400 3.400 283,316 -0.05(-1.45%)
Jul 31, 2017 3.600 3.646 3.450 3.450 195,915 -0.15(-4.17%)
Jul 28, 2017 3.850 3.900 3.525 3.600 446,880 -0.55(-13.25%)
Jul 27, 2017 4.000 4.200 4.000 4.150 480,918 +0.15(+3.75%)
Jul 26, 2017 4.000 4.150 3.900 4.000 238,646 +0.05(+1.27%)
Jul 25, 2017 3.950 4.050 3.900 3.950 175,475 +0.00(+0.00%)
Jul 24, 2017 4.000 4.050 3.850 3.950 143,733 -0.10(-2.47%)
Jul 21, 2017 4.250 4.250 3.950 4.050 271,788 +0.00(+0.00%)
Jul 20, 2017 4.150 4.250 3.950 4.050 165,556 -0.10(-2.41%)
Jul 19, 2017 3.950 4.200 3.950 4.150 110,289 +0.15(+3.75%)
Jul 18, 2017 3.900 4.000 3.850 4.000 108,567 +0.05(+1.27%)
Jul 17, 2017 3.950 4.000 3.850 3.950 118,048 -0.05(-1.25%)
Jul 14, 2017 4.000 4.090 3.950 4.000 132,567 +0.00(+0.00%)
Jul 13, 2017 4.000 4.150 3.950 4.000 99,354 +0.05(+1.27%)
Jul 12, 2017 3.900 4.000 3.900 3.950 201,619 +0.05(+1.28%)
Jul 11, 2017 3.950 3.950 3.850 3.900 167,685 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 3.900 3.900 135,713 -0.10(-2.50%)
Jul 07, 2017 4.000 4.000 3.900 4.000 151,014 +0.10(+2.56%)
Jul 06, 2017 4.100 4.200 3.900 3.900 182,073 -0.20(-4.88%)
Jul 05, 2017 4.150 4.350 4.050 4.100 250,795 -0.05(-1.20%)
Jul 03, 2017 4.100 4.175 4.050 4.150 126,550 +0.05(+1.22%)
Jun 30, 2017 4.350 4.350 4.050 4.100 378,513 -0.20(-4.65%)
Jun 29, 2017 4.550 4.550 4.325 4.300 198,956 -0.20(-4.44%)
Jun 28, 2017 4.450 4.600 4.300 4.500 301,758 +0.10(+2.27%)
Jun 27, 2017 4.150 4.550 4.150 4.400 424,142 +0.25(+6.02%)
Jun 26, 2017 4.250 4.255 4.100 4.150 149,180 +0.05(+1.22%)
Jun 23, 2017 4.150 3.950 4.100 679,981 +0.05(+1.23%)
Jun 22, 2017 3.900 4.200 3.900 4.050 257,316 +0.15(+3.85%)
Jun 21, 2017 3.950 4.000 3.800 3.900 220,599 -0.05(-1.27%)
Jun 20, 2017 3.950 3.950 3.875 3.950 123,913 -0.05(-1.25%)
Jun 19, 2017 3.850 3.995 3.750 4.000 210,676 +0.20(+5.26%)
Jun 16, 2017 3.750 3.950 3.750 3.800 337,529 +0.00(+0.00%)
Jun 15, 2017 3.800 4.000 3.700 3.800 322,437 -0.05(-1.30%)
Jun 14, 2017 4.000 4.000 3.800 3.850 453,926 -0.15(-3.75%)
Jun 13, 2017 3.950 4.150 3.900 4.000 213,435 +0.05(+1.27%)
Jun 12, 2017 4.150 4.350 3.900 3.950 324,133 -0.25(-5.95%)
Jun 09, 2017 4.000 4.300 4.000 4.200 159,619 +0.20(+5.00%)
Jun 08, 2017 4.050 4.100 3.950 4.000 164,780 -0.10(-2.44%)
Jun 07, 2017 4.100 4.300 4.000 4.100 547,402 +0.00(+0.00%)
Jun 06, 2017 3.900 4.250 3.900 4.100 384,540 +0.20(+5.13%)
Jun 05, 2017 4.000 4.200 3.900 3.900 218,352 -0.05(-1.27%)
Jun 02, 2017 4.000 4.200 3.900 3.950 296,133 -0.05(-1.25%)
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.