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, 2009 8.194 8.347 7.903 8.113 244,442 -0.24(-2.92%)
Aug 28, 2009 8.573 8.636 8.221 8.356 106,736 -0.13(-1.49%)
Aug 27, 2009 8.447 8.501 8.131 8.483 109,583 +0.07(+0.86%)
Aug 26, 2009 8.402 8.492 8.221 8.411 142,252 +0.03(+0.32%)
Aug 25, 2009 8.284 8.537 8.155 8.384 147,720 +0.19(+2.32%)
Aug 24, 2009 8.275 8.664 8.149 8.194 377,017 -0.04(-0.44%)
Aug 21, 2009 7.905 8.257 7.823 8.230 236,065 +0.42(+5.44%)
Aug 20, 2009 7.724 7.896 7.607 7.805 183,899 +0.01(+0.12%)
Aug 19, 2009 7.245 7.796 7.155 7.796 137,229 +0.51(+6.94%)
Aug 18, 2009 7.173 7.408 7.173 7.290 160,478 +0.14(+2.02%)
Aug 17, 2009 6.902 7.200 6.821 7.146 186,585 +0.11(+1.54%)
Aug 14, 2009 7.019 7.272 6.911 7.037 159,001 +0.00(+0.00%)
Aug 13, 2009 6.839 7.056 6.730 7.037 253,614 +0.20(+2.91%)
Aug 12, 2009 6.884 7.056 6.821 6.839 205,854 -0.07(-1.05%)
Aug 11, 2009 7.065 7.164 6.875 6.911 87,317 -0.25(-3.53%)
Aug 10, 2009 7.236 7.308 7.065 7.164 84,591 -0.05(-0.75%)
Aug 07, 2009 7.110 7.290 6.866 7.218 178,820 +0.23(+3.23%)
Aug 06, 2009 7.236 7.372 6.875 6.992 139,587 -0.22(-3.01%)
Aug 05, 2009 7.489 7.525 7.137 7.209 183,890 -0.25(-3.39%)
Aug 04, 2009 7.426 7.634 7.336 7.462 161,103 +0.04(+0.49%)
Aug 03, 2009 7.092 7.471 7.037 7.426 282,712 +0.33(+4.58%)
Jul 31, 2009 7.101 7.272 7.083 7.101 181,947 -0.17(-2.36%)
Jul 30, 2009 7.245 7.444 7.209 7.272 246,289 +0.10(+1.39%)
Jul 29, 2009 7.137 7.489 7.092 7.173 215,300 -0.09(-1.24%)
Jul 28, 2009 7.408 7.480 6.956 7.263 283,923 -0.14(-1.83%)
Jul 27, 2009 7.462 7.498 7.272 7.399 199,104 -0.05(-0.61%)
Jul 24, 2009 7.769 7.832 7.272 7.444 399,474 -0.64(-7.93%)
Jul 23, 2009 7.823 8.221 7.814 8.085 414,935 +0.22(+2.76%)
Jul 22, 2009 7.715 8.031 7.417 7.869 302,271 +0.14(+1.75%)
Jul 21, 2009 7.724 7.760 7.589 7.733 164,141 +0.05(+0.71%)
Jul 20, 2009 7.543 7.724 7.453 7.679 234,413 +0.17(+2.29%)
Jul 17, 2009 7.281 7.561 7.209 7.507 269,799 +0.27(+3.75%)
Jul 16, 2009 6.775 7.272 6.775 7.236 310,048 +0.31(+4.43%)
Jul 15, 2009 6.532 6.965 6.532 6.929 180,484 +0.51(+8.03%)
Jul 14, 2009 6.441 6.532 6.315 6.414 411,587 +0.02(+0.28%)
Jul 13, 2009 6.351 6.513 6.288 6.396 183,863 +0.05(+0.71%)
Jul 10, 2009 6.333 6.369 6.188 6.351 98,206 +0.01(+0.14%)
Jul 09, 2009 6.324 6.541 6.288 6.342 132,759 +0.06(+1.01%)
Jul 08, 2009 6.432 6.568 6.125 6.279 169,604 -0.10(-1.56%)
Jul 07, 2009 6.550 6.640 6.370 6.378 229,371 -0.16(-2.49%)
Jul 06, 2009 6.640 6.640 6.118 6.541 171,963 -0.13(-1.90%)
Jul 02, 2009 7.037 7.037 6.613 6.667 162,206 -0.42(-5.87%)
Jul 01, 2009 7.227 7.227 7.019 7.083 209,276 -0.03(-0.38%)
Jun 30, 2009 6.884 7.137 6.685 7.110 322,390 +0.26(+3.83%)
Jun 29, 2009 6.866 6.902 6.631 6.848 473,694 -0.02(-0.26%)
Jun 26, 2009 6.676 7.001 6.343 6.866 6,486,893 +0.21(+3.12%)
Jun 25, 2009 6.595 6.694 6.446 6.658 292,394 +0.05(+0.68%)
Jun 24, 2009 6.062 6.848 6.053 6.613 703,521 +0.53(+8.77%)
Jun 23, 2009 6.188 6.306 5.980 6.080 302,139 -0.13(-2.04%)
Jun 22, 2009 6.324 6.360 6.188 6.206 253,149 -0.12(-1.86%)
Jun 19, 2009 6.089 6.360 6.035 6.324 246,157 +0.29(+4.79%)
Jun 18, 2009 5.791 6.044 5.791 6.035 164,322 +0.16(+2.77%)
Jun 17, 2009 5.962 6.044 5.800 5.872 231,604 -0.09(-1.44%)
Jun 16, 2009 6.053 6.134 5.899 5.958 243,550 -0.05(-0.83%)
Jun 15, 2009 5.990 6.179 5.881 6.008 345,361 -0.05(-0.75%)
Jun 12, 2009 5.999 6.188 5.980 6.053 203,205 -0.05(-0.74%)
Jun 11, 2009 6.080 6.098 5.934 6.098 128,871 +0.04(+0.60%)
Jun 10, 2009 5.971 6.062 5.836 6.062 277,789 +0.12(+1.98%)
Jun 09, 2009 5.411 5.944 5.411 5.944 441,064 +0.58(+10.77%)
Jun 08, 2009 5.185 5.375 5.086 5.366 147,107 +0.08(+1.54%)
Jun 05, 2009 5.104 5.330 5.086 5.285 108,948 +0.15(+2.99%)
Jun 04, 2009 5.195 5.195 4.905 5.131 204,041 -0.02(-0.35%)
Jun 03, 2009 5.131 5.244 5.059 5.149 125,350 +0.02(+0.35%)
Jun 02, 2009 5.009 5.267 5.009 5.131 121,064 -0.02(-0.35%)
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.