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 30, 2019 2.610 2.700 2.570 2.610 104,800 +0.01(+0.38%)
Aug 29, 2019 2.650 2.680 2.600 2.600 80,374 -0.03(-1.14%)
Aug 28, 2019 2.560 2.641 2.560 2.630 87,243 +0.04(+1.54%)
Aug 27, 2019 2.720 2.720 2.580 2.590 84,665 -0.10(-3.72%)
Aug 26, 2019 2.730 2.735 2.670 2.690 109,086 -0.02(-0.74%)
Aug 23, 2019 2.870 2.882 2.700 2.710 156,700 -0.17(-5.90%)
Aug 22, 2019 2.920 2.950 2.880 2.880 41,706 -0.02(-0.69%)
Aug 21, 2019 2.890 2.960 2.860 2.900 38,536 +0.03(+1.05%)
Aug 20, 2019 2.870 2.947 2.850 2.870 47,787 -0.02(-0.69%)
Aug 19, 2019 2.850 2.930 2.840 2.890 51,590 +0.03(+1.05%)
Aug 16, 2019 2.890 2.928 2.810 2.860 79,900 -0.03(-1.04%)
Aug 15, 2019 2.910 2.910 2.840 2.890 93,606 -0.02(-0.69%)
Aug 14, 2019 2.910 2.940 2.840 2.910 52,976 -0.04(-1.36%)
Aug 13, 2019 2.940 3.000 2.880 2.950 41,924 +0.01(+0.34%)
Aug 12, 2019 2.890 2.960 2.850 2.940 50,923 +0.03(+1.03%)
Aug 09, 2019 2.930 2.960 2.860 2.910 45,000 -0.01(-0.34%)
Aug 08, 2019 2.990 3.050 2.895 2.920 189,221 -0.05(-1.68%)
Aug 07, 2019 2.950 3.050 2.920 2.970 47,182 +0.02(+0.68%)
Aug 06, 2019 3.150 3.150 2.910 2.950 84,532 +0.00(+0.00%)
Aug 05, 2019 3.050 3.050 2.900 2.950 89,087 -0.11(-3.59%)
Aug 02, 2019 2.750 3.090 2.707 3.060 132,600 +0.31(+11.27%)
Aug 01, 2019 2.780 2.860 2.740 2.750 83,224 -0.04(-1.43%)
Jul 31, 2019 2.810 2.870 2.790 2.790 72,803 -0.02(-0.71%)
Jul 30, 2019 2.760 2.840 2.760 2.810 50,330 +0.04(+1.44%)
Jul 29, 2019 2.750 2.880 2.700 2.770 64,837 +0.02(+0.73%)
Jul 26, 2019 2.720 2.770 2.720 2.750 57,100 +0.03(+1.10%)
Jul 25, 2019 2.750 2.785 2.720 2.720 64,898 -0.06(-2.16%)
Jul 24, 2019 2.810 2.820 2.770 2.780 80,887 -0.02(-0.71%)
Jul 23, 2019 2.760 2.820 2.760 2.800 47,790 +0.05(+1.82%)
Jul 22, 2019 2.820 2.830 2.730 2.750 38,774 -0.07(-2.48%)
Jul 19, 2019 2.760 2.830 2.760 2.820 52,600 +0.03(+1.08%)
Jul 18, 2019 2.760 2.829 2.759 2.790 48,599 +0.03(+1.09%)
Jul 17, 2019 2.820 2.820 2.750 2.760 43,793 -0.06(-2.13%)
Jul 16, 2019 2.790 2.850 2.770 2.820 48,704 +0.02(+0.71%)
Jul 15, 2019 2.800 2.800 2.730 2.800 36,986 -0.02(-0.71%)
Jul 12, 2019 2.830 2.960 2.820 2.820 140,500 -0.01(-0.35%)
Jul 11, 2019 2.770 2.830 2.770 2.830 61,573 +0.05(+1.80%)
Jul 10, 2019 2.800 2.860 2.780 2.780 39,641 -0.01(-0.36%)
Jul 09, 2019 2.810 2.810 2.750 2.790 47,152 -0.03(-1.06%)
Jul 08, 2019 2.880 2.890 2.820 2.820 19,361 -0.07(-2.42%)
Jul 05, 2019 2.860 2.920 2.860 2.890 19,500 +0.00(+0.00%)
Jul 03, 2019 2.830 2.890 2.820 2.890 72,300 +0.06(+2.12%)
Jul 02, 2019 2.900 2.930 2.700 2.830 311,849 -0.07(-2.41%)
Jul 01, 2019 2.960 2.960 2.900 2.900 61,412 -0.06(-2.03%)
Jun 28, 2019 2.910 3.020 2.900 2.960 223,700 +0.03(+1.02%)
Jun 27, 2019 2.850 2.980 2.847 2.930 141,830 +0.07(+2.45%)
Jun 26, 2019 2.900 2.920 2.830 2.860 409,608 -0.03(-1.04%)
Jun 25, 2019 2.900 2.910 2.880 2.890 77,184 +0.01(+0.35%)
Jun 24, 2019 2.870 3.010 2.870 2.880 124,039 +0.02(+0.70%)
Jun 21, 2019 3.100 3.170 2.840 2.860 388,900 -0.24(-7.74%)
Jun 20, 2019 3.110 3.200 3.090 3.100 98,627 +0.01(+0.32%)
Jun 19, 2019 3.100 3.120 3.080 3.090 107,651 -0.01(-0.32%)
Jun 18, 2019 3.120 3.150 3.090 3.100 73,574 +0.00(+0.00%)
Jun 17, 2019 3.090 3.120 3.090 3.100 45,786 +0.01(+0.32%)
Jun 14, 2019 3.110 3.140 3.090 3.090 42,300 -0.02(-0.64%)
Jun 13, 2019 3.120 3.120 3.100 3.110 28,165 +0.01(+0.32%)
Jun 12, 2019 3.090 3.110 3.080 3.100 61,717 -0.01(-0.32%)
Jun 11, 2019 3.130 3.130 3.070 3.110 81,445 +0.00(+0.00%)
Jun 10, 2019 3.110 3.130 3.080 3.110 47,278 -0.01(-0.32%)
Jun 07, 2019 3.100 3.130 3.040 3.120 54,300 +0.01(+0.32%)
Jun 06, 2019 3.100 3.110 3.090 3.110 75,168 +0.00(+0.00%)
Jun 05, 2019 3.100 3.140 3.090 3.110 60,220 +0.01(+0.32%)
Jun 04, 2019 3.090 3.120 3.080 3.100 84,499 +0.01(+0.32%)
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.