Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2018 3.250 3.250 3.150 3.200 214,200 +0.00(+0.00%)
Sep 27, 2018 3.250 3.250 3.150 3.200 150,110 +0.00(+0.00%)
Sep 26, 2018 3.200 3.300 3.150 3.200 150,621 +0.05(+1.59%)
Sep 25, 2018 3.100 3.250 3.100 3.150 340,083 +0.00(+0.00%)
Sep 24, 2018 3.250 3.350 3.150 3.150 174,513 -0.15(-4.55%)
Sep 21, 2018 3.150 3.300 3.125 3.300 461,300 +0.10(+3.12%)
Sep 20, 2018 3.250 3.350 3.200 3.200 131,772 -0.05(-1.54%)
Sep 19, 2018 3.200 3.300 3.100 3.250 200,913 +0.05(+1.56%)
Sep 18, 2018 3.300 3.350 3.200 3.200 99,081 -0.05(-1.54%)
Sep 17, 2018 3.300 3.395 3.250 3.250 114,634 -0.10(-2.99%)
Sep 14, 2018 3.400 3.450 3.300 3.350 146,700 -0.10(-2.90%)
Sep 13, 2018 3.350 3.700 3.250 3.450 278,396 +0.18(+5.34%)
Sep 12, 2018 3.350 3.400 3.050 3.275 314,493 -0.12(-3.68%)
Sep 11, 2018 3.500 3.550 3.350 3.400 134,864 -0.10(-2.86%)
Sep 10, 2018 3.550 3.600 3.450 3.500 72,467 +0.00(+0.00%)
Sep 07, 2018 3.350 3.700 3.350 3.500 314,300 +0.15(+4.48%)
Sep 06, 2018 3.800 3.850 3.350 3.350 258,720 -0.45(-11.84%)
Sep 05, 2018 3.900 3.900 3.750 3.800 388,822 -0.10(-2.56%)
Sep 04, 2018 3.900 3.950 3.850 3.900 93,540 +0.00(+0.00%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.850 3.900 3.800 3.800 195,481 -0.05(-1.30%)
Aug 29, 2018 3.850 3.850 3.800 3.850 68,806 -0.05(-1.28%)
Aug 28, 2018 3.900 3.900 3.850 3.900 21,281 +0.02(+0.65%)
Aug 27, 2018 3.850 3.950 3.850 3.875 65,690 +0.02(+0.65%)
Aug 24, 2018 3.950 4.000 3.800 3.850 87,600 -0.10(-2.53%)
Aug 23, 2018 4.000 4.050 3.850 3.950 172,656 -0.05(-1.25%)
Aug 22, 2018 3.950 4.000 3.900 4.000 126,865 +0.10(+2.56%)
Aug 21, 2018 3.900 4.000 3.900 3.900 148,384 +0.00(+0.00%)
Aug 20, 2018 3.950 3.950 3.800 3.900 323,409 +0.00(+0.00%)
Aug 17, 2018 3.850 3.945 3.800 3.900 88,400 +0.00(+0.00%)
Aug 16, 2018 3.750 3.900 3.750 3.900 80,556 +0.15(+4.00%)
Aug 15, 2018 3.800 3.900 3.700 3.750 126,814 -0.10(-2.60%)
Aug 14, 2018 3.900 3.900 3.750 3.850 190,091 -0.05(-1.28%)
Aug 13, 2018 3.950 4.000 3.900 3.900 105,678 -0.02(-0.64%)
Aug 10, 2018 3.850 3.975 3.850 3.925 147,400 +0.02(+0.64%)
Aug 09, 2018 3.850 3.950 3.850 3.900 384,317 -0.05(-1.27%)
Aug 08, 2018 3.850 3.950 3.780 3.950 161,505 +0.15(+3.95%)
Aug 07, 2018 3.750 3.850 3.750 3.800 178,091 +0.05(+1.33%)
Aug 06, 2018 3.700 3.750 3.675 3.750 54,718 +0.00(+0.00%)
Aug 03, 2018 3.700 3.750 3.700 3.750 43,500 +0.05(+1.35%)
Aug 02, 2018 3.750 3.800 3.650 3.700 118,290 -0.10(-2.63%)
Aug 01, 2018 3.800 3.800 3.750 3.800 63,283 +0.00(+0.00%)
Jul 31, 2018 3.700 3.800 3.670 3.800 103,611 +0.10(+2.70%)
Jul 30, 2018 3.650 3.750 3.650 3.700 83,640 +0.05(+1.37%)
Jul 27, 2018 3.800 3.850 3.650 3.650 157,900 -0.15(-3.95%)
Jul 26, 2018 3.800 3.850 3.700 3.800 96,565 +0.00(+0.00%)
Jul 25, 2018 3.750 3.850 3.700 3.800 95,620 +0.05(+1.33%)
Jul 24, 2018 3.800 3.900 3.795 3.750 171,953 -0.05(-1.32%)
Jul 23, 2018 3.850 3.900 3.750 3.800 115,049 -0.10(-2.56%)
Jul 20, 2018 3.900 4.000 3.850 3.900 82,048 +0.00(+0.00%)
Jul 19, 2018 3.900 3.950 3.850 3.900 130,277 -0.05(-1.27%)
Jul 18, 2018 3.850 4.000 3.750 3.950 202,294 +0.10(+2.60%)
Jul 17, 2018 3.850 3.850 3.800 3.850 54,606 +0.00(+0.00%)
Jul 16, 2018 3.900 3.900 3.775 3.850 83,165 +0.00(+0.00%)
Jul 13, 2018 3.950 3.950 3.800 3.850 116,467 -0.05(-1.28%)
Jul 12, 2018 3.950 4.000 3.900 3.900 66,449 -0.05(-1.27%)
Jul 11, 2018 3.950 3.950 3.900 3.950 48,899 +0.00(+0.00%)
Jul 10, 2018 4.100 4.100 3.900 3.950 176,766 -0.15(-3.66%)
Jul 09, 2018 4.050 4.100 4.000 4.100 57,407 +0.05(+1.23%)
Jul 06, 2018 4.050 4.200 4.000 4.050 119,871 +0.00(+0.00%)
Jul 05, 2018 4.150 4.050 4.050 305,947 -0.05(-1.22%)
Jul 03, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
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.