Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

4.020 -0.060 (-1.47%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 29, 2022 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, 2022 4.000 4.110 3.940 4.080 166,024 +0.07(+1.75%)
Sep 27, 2022 4.050 4.080 3.990 4.010 78,958 +0.00(+0.00%)
Sep 26, 2022 4.000 4.080 4.000 4.010 161,932 -0.03(-0.74%)
Sep 23, 2022 4.120 4.120 4.020 4.040 114,285 -0.08(-1.94%)
Sep 22, 2022 4.110 4.150 4.070 4.120 68,658 +0.00(+0.00%)
Sep 21, 2022 4.200 4.210 4.090 4.120 119,675 -0.08(-1.90%)
Sep 20, 2022 4.170 4.220 4.110 4.200 95,038 -0.01(-0.24%)
Sep 19, 2022 4.250 4.260 4.080 4.210 186,545 -0.06(-1.41%)
Sep 16, 2022 4.080 4.270 4.030 4.270 503,802 +0.11(+2.64%)
Sep 15, 2022 4.150 4.215 4.110 4.160 136,141 -0.01(-0.24%)
Sep 14, 2022 4.190 4.210 4.120 4.170 162,947 -0.02(-0.48%)
Sep 13, 2022 4.170 4.230 4.130 4.190 134,207 -0.05(-1.18%)
Sep 12, 2022 4.200 4.270 4.170 4.240 101,190 +0.03(+0.71%)
Sep 09, 2022 4.140 4.240 4.109 4.210 110,667 +0.09(+2.18%)
Sep 08, 2022 4.150 4.320 4.080 4.120 137,607 -0.03(-0.72%)
Sep 07, 2022 4.200 4.200 4.090 4.150 156,388 -0.06(-1.43%)
Sep 06, 2022 4.270 4.270 4.090 4.210 222,910 -0.06(-1.41%)
Sep 02, 2022 4.370 4.415 4.260 4.270 143,054 -0.09(-2.06%)
Sep 01, 2022 4.450 4.450 4.260 4.360 218,374 -0.13(-2.90%)
Aug 31, 2022 4.510 4.510 4.430 4.490 150,194 -0.02(-0.44%)
Aug 30, 2022 4.580 4.580 4.370 4.510 174,000 -0.07(-1.53%)
Aug 29, 2022 4.520 4.645 4.500 4.580 131,106 -0.02(-0.43%)
Aug 26, 2022 4.760 4.760 4.570 4.600 153,782 -0.16(-3.36%)
Aug 25, 2022 4.650 4.770 4.640 4.760 133,403 +0.10(+2.15%)
Aug 24, 2022 4.700 4.772 4.640 4.660 162,192 -0.04(-0.85%)
Aug 23, 2022 4.820 4.900 4.690 4.700 320,180 -0.13(-2.69%)
Aug 22, 2022 4.630 4.840 4.630 4.830 295,661 +0.14(+2.99%)
Aug 19, 2022 4.730 4.780 4.665 4.690 477,196 -0.07(-1.47%)
Aug 18, 2022 4.590 4.830 4.560 4.760 212,289 +0.15(+3.25%)
Aug 17, 2022 4.670 4.760 4.580 4.610 263,970 -0.11(-2.33%)
Aug 16, 2022 4.740 4.810 4.670 4.720 331,568 -0.08(-1.67%)
Aug 15, 2022 4.850 4.885 4.770 4.800 175,609 -0.07(-1.44%)
Aug 12, 2022 4.830 4.949 4.790 4.870 177,807 +0.04(+0.83%)
Aug 11, 2022 4.830 5.090 4.770 4.830 361,471 -0.19(-3.78%)
Aug 10, 2022 4.950 5.110 4.890 5.020 254,449 +0.17(+3.51%)
Aug 09, 2022 5.000 5.000 4.765 4.850 254,189 -0.15(-3.00%)
Aug 08, 2022 5.030 5.140 5.000 5.000 184,626 -0.05(-0.99%)
Aug 05, 2022 5.030 5.120 4.970 5.050 207,075 -0.02(-0.39%)
Aug 04, 2022 5.010 5.210 5.010 5.070 405,936 +0.06(+1.20%)
Aug 03, 2022 5.020 5.190 5.000 5.010 341,094 -0.04(-0.79%)
Aug 02, 2022 5.040 5.120 4.990 5.050 132,908 +0.00(+0.00%)
Aug 01, 2022 5.040 5.120 4.970 5.050 198,695 +0.01(+0.20%)
Jul 29, 2022 4.950 5.080 4.910 5.040 235,041 +0.13(+2.65%)
Jul 28, 2022 4.750 4.970 4.740 4.910 214,235 +0.15(+3.15%)
Jul 27, 2022 4.760 4.880 4.705 4.760 121,956 +0.04(+0.85%)
Jul 26, 2022 4.670 4.720 4.610 4.720 165,187 +0.01(+0.21%)
Jul 25, 2022 4.800 4.815 4.690 4.710 130,245 -0.09(-1.87%)
Jul 22, 2022 4.800 4.845 4.749 4.800 126,416 -0.01(-0.21%)
Jul 21, 2022 4.890 4.890 4.760 4.810 216,102 -0.07(-1.43%)
Jul 20, 2022 4.800 4.940 4.800 4.880 133,571 +0.04(+0.83%)
Jul 19, 2022 4.850 4.940 4.740 4.840 232,672 +0.02(+0.41%)
Jul 18, 2022 4.940 5.030 4.805 4.820 122,305 -0.09(-1.83%)
Jul 15, 2022 5.040 5.080 4.890 4.910 171,637 -0.11(-2.19%)
Jul 14, 2022 5.030 5.080 4.950 5.020 154,818 -0.07(-1.38%)
Jul 13, 2022 5.050 5.190 5.025 5.090 212,684 -0.06(-1.17%)
Jul 12, 2022 5.190 5.300 5.085 5.150 700,113 -0.07(-1.34%)
Jul 11, 2022 5.110 5.280 5.110 5.220 677,618 +0.08(+1.56%)
Jul 08, 2022 4.820 5.235 4.820 5.140 633,137 +0.27(+5.54%)
Jul 07, 2022 4.770 4.970 4.760 4.870 667,935 +0.11(+2.31%)
Jul 06, 2022 4.740 4.876 4.560 4.760 617,519 +0.00(+0.00%)
Jul 05, 2022 4.470 4.848 4.445 4.760 740,180 +0.23(+5.08%)
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.