Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 6.330 6.585 6.200 6.520 405,566 +0.21(+3.33%)
Sep 29, 2016 6.650 6.700 6.280 6.310 269,773 -0.23(-3.52%)
Sep 28, 2016 6.380 6.550 6.180 6.540 334,047 +0.16(+2.51%)
Sep 27, 2016 6.400 6.420 6.126 6.380 336,143 +0.01(+0.16%)
Sep 26, 2016 6.160 6.395 6.010 6.370 407,743 +0.04(+0.63%)
Sep 23, 2016 6.430 6.560 6.210 6.330 409,752 -0.13(-2.01%)
Sep 22, 2016 6.470 6.550 6.390 6.460 384,633 +0.06(+0.94%)
Sep 21, 2016 6.430 6.530 6.230 6.400 343,046 +0.01(+0.16%)
Sep 20, 2016 6.420 6.540 6.360 6.390 396,211 +0.03(+0.47%)
Sep 19, 2016 6.650 6.860 6.290 6.360 488,431 -0.17(-2.60%)
Sep 16, 2016 6.460 6.770 6.450 6.530 750,078 -0.03(-0.46%)
Sep 15, 2016 6.470 6.620 6.250 6.560 830,606 +0.49(+8.07%)
Sep 14, 2016 6.190 6.240 6.020 6.070 584,632 -0.16(-2.57%)
Sep 13, 2016 6.440 6.480 6.020 6.230 757,067 -0.21(-3.26%)
Sep 12, 2016 6.360 6.490 6.330 6.440 554,359 -0.03(-0.46%)
Sep 09, 2016 6.500 6.550 6.350 6.470 788,722 -0.18(-2.71%)
Sep 08, 2016 6.830 6.910 6.560 6.650 478,364 -0.21(-3.06%)
Sep 07, 2016 6.830 6.970 6.780 6.860 346,438 -0.01(-0.15%)
Sep 06, 2016 7.200 7.250 6.720 6.870 1,001,948 -0.13(-1.86%)
Sep 02, 2016 6.820 7.000 7.000 7.000 1,279,700 +0.18(+2.64%)
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.