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 (%)
May 31, 2006 10.72 11.01 10.63 10.82 170,341 +0.08(+0.76%)
May 30, 2006 10.95 10.95 10.57 10.74 226,782 -0.21(-1.90%)
May 26, 2006 9.937 10.99 9.883 10.95 365,454 +1.03(+10.38%)
May 25, 2006 9.757 9.937 9.621 9.919 107,094 +0.16(+1.67%)
May 24, 2006 9.585 10.16 9.468 9.757 280,026 +0.09(+0.93%)
May 23, 2006 9.702 10.16 9.350 9.666 173,704 -0.16(-1.65%)
May 22, 2006 9.693 10.57 9.305 9.829 237,544 -0.06(-0.64%)
May 19, 2006 10.21 10.28 9.739 9.892 617,018 -0.29(-2.84%)
May 18, 2006 10.48 10.62 10.12 10.18 248,616 -0.34(-3.26%)
May 17, 2006 10.84 10.93 9.992 10.52 367,755 -0.24(-2.26%)
May 16, 2006 10.25 10.79 9.937 10.77 374,717 +0.26(+2.49%)
May 15, 2006 11.04 11.04 9.928 10.51 495,652 -0.66(-5.91%)
May 12, 2006 11.61 11.64 10.71 11.17 309,553 -0.48(-4.11%)
May 11, 2006 12.19 12.28 11.55 11.64 269,482 -0.34(-2.86%)
May 10, 2006 11.60 12.24 11.45 11.99 303,644 +0.45(+3.92%)
May 09, 2006 11.15 11.59 11.02 11.54 290,155 +0.43(+3.91%)
May 08, 2006 11.11 11.11 10.93 11.10 145,622 +0.09(+0.82%)
May 05, 2006 10.66 11.08 10.66 11.01 196,918 +0.26(+2.44%)
May 04, 2006 10.80 10.89 10.61 10.75 274,865 -0.03(-0.25%)
May 03, 2006 10.62 10.80 10.56 10.78 222,357 +0.21(+1.97%)
May 02, 2006 10.27 10.60 10.05 10.57 294,112 +0.53(+5.31%)
May 01, 2006 10.25 10.32 9.820 10.04 287,221 -0.05(-0.54%)
Apr 28, 2006 10.30 10.37 9.684 10.09 255,701 -0.26(-2.51%)
Apr 27, 2006 10.16 10.37 9.838 10.35 340,541 +0.28(+2.75%)
Apr 26, 2006 9.404 10.12 9.341 10.07 475,433 +0.82(+8.89%)
Apr 25, 2006 9.169 9.296 9.034 9.251 141,552 +0.17(+1.89%)
Apr 24, 2006 8.962 9.151 8.944 9.079 96,390 +0.06(+0.70%)
Apr 21, 2006 9.178 9.224 8.935 9.016 175,925 -0.16(-1.77%)
Apr 20, 2006 9.350 9.395 9.115 9.178 125,704 -0.22(-2.31%)
Apr 19, 2006 9.260 9.468 9.106 9.395 186,767 +0.17(+1.86%)
Apr 18, 2006 9.188 9.242 9.124 9.224 121,881 -0.09(-0.97%)
Apr 17, 2006 9.332 9.371 9.124 9.314 165,139 -0.03(-0.29%)
Apr 13, 2006 9.061 9.341 8.944 9.341 425,962 +0.33(+3.71%)
Apr 12, 2006 8.862 9.061 8.745 9.007 163,835 +0.14(+1.63%)
Apr 11, 2006 8.627 8.926 8.537 8.862 156,602 +0.16(+1.87%)
Apr 10, 2006 8.889 8.889 8.609 8.700 81,945 -0.19(-2.13%)
Apr 07, 2006 9.007 9.034 8.772 8.889 106,345 -0.12(-1.30%)
Apr 06, 2006 8.853 9.061 8.808 9.007 197,743 +0.11(+1.22%)
Apr 05, 2006 8.772 8.957 8.474 8.898 209,388 -0.14(-1.50%)
Apr 04, 2006 9.034 9.061 8.808 9.034 251,738 +0.00(+0.00%)
Apr 03, 2006 7.995 9.079 7.995 9.034 791,346 +1.07(+13.38%)
Mar 31, 2006 7.643 8.131 7.507 7.968 582,486 +0.41(+5.38%)
Mar 30, 2006 7.552 7.589 7.417 7.561 78,249 -0.01(-0.12%)
Mar 29, 2006 7.598 7.652 7.525 7.570 129,547 +0.05(+0.72%)
Mar 28, 2006 7.227 7.670 7.137 7.516 269,594 +0.29(+4.00%)
Mar 27, 2006 7.155 7.281 7.155 7.227 78,729 +0.07(+1.01%)
Mar 24, 2006 7.137 7.318 7.110 7.155 72,235 -0.05(-0.75%)
Mar 23, 2006 7.037 7.236 7.019 7.209 90,325 +0.06(+0.88%)
Mar 22, 2006 7.137 7.227 6.947 7.146 215,741 -0.05(-0.63%)
Mar 21, 2006 7.498 7.498 7.137 7.191 171,382 -0.31(-4.10%)
Mar 20, 2006 7.516 7.589 7.453 7.498 149,762 -0.09(-1.19%)
Mar 17, 2006 7.598 7.679 7.516 7.589 94,170 -0.02(-0.24%)
Mar 16, 2006 7.679 7.679 7.534 7.607 46,326 -0.04(-0.47%)
Mar 15, 2006 7.435 7.679 7.408 7.643 195,431 +0.21(+2.79%)
Mar 14, 2006 7.372 7.444 7.354 7.435 84,485 +0.03(+0.37%)
Mar 13, 2006 7.408 7.516 7.363 7.408 83,103 -0.04(-0.49%)
Mar 10, 2006 7.670 7.679 7.444 7.444 208,993 -0.09(-1.20%)
Mar 09, 2006 7.498 7.652 7.417 7.534 120,810 +0.04(+0.48%)
Mar 08, 2006 7.670 7.670 7.426 7.498 102,794 -0.02(-0.24%)
Mar 07, 2006 7.634 7.715 7.453 7.516 117,458 -0.15(-2.00%)
Mar 06, 2006 7.841 7.995 7.643 7.670 307,096 -0.06(-0.82%)
Mar 03, 2006 7.408 7.841 7.408 7.733 242,418 +0.30(+4.01%)
Mar 02, 2006 7.408 7.579 7.272 7.435 140,800 -0.05(-0.72%)
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.