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, 2018 3.900 3.900 3.850 3.850 77,327 +0.00(+0.00%)
May 30, 2018 3.900 3.925 3.800 3.850 259,592 -0.05(-1.28%)
May 29, 2018 3.900 3.925 3.850 3.900 124,482 +0.00(+0.00%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 4.000 4.075 3.900 3.900 204,898 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 176,607 +0.05(+1.27%)
May 22, 2018 4.000 4.050 3.900 3.950 323,417 +0.00(+0.00%)
May 21, 2018 3.900 4.025 3.855 3.950 192,298 +0.05(+1.28%)
May 18, 2018 3.950 3.975 3.850 3.900 269,529 +0.00(+0.00%)
May 17, 2018 3.900 4.000 3.900 3.900 332,744 +0.05(+1.30%)
May 16, 2018 3.900 4.000 3.825 3.850 303,241 +0.00(+0.00%)
May 15, 2018 3.800 4.000 3.800 3.850 262,636 +0.05(+1.32%)
May 14, 2018 3.800 3.950 3.800 3.800 204,234 +0.05(+1.33%)
May 11, 2018 3.800 3.850 3.750 3.750 245,808 +0.00(+0.00%)
May 10, 2018 3.800 3.850 3.700 3.750 223,802 -0.05(-1.32%)
May 09, 2018 3.750 3.841 3.750 3.800 201,416 +0.05(+1.33%)
May 08, 2018 3.600 3.850 3.600 3.750 184,718 +0.15(+4.17%)
May 07, 2018 3.700 3.750 3.600 3.600 305,595 -0.10(-2.70%)
May 04, 2018 3.650 3.750 3.650 3.700 229,476 +0.00(+0.00%)
May 03, 2018 3.650 3.745 3.600 3.700 173,770 +0.00(+0.00%)
May 02, 2018 3.650 3.850 3.550 3.700 288,110 +0.05(+1.37%)
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.