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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 4.000 4.025 3.900 3.950 387,494 -0.05(-1.25%)
May 30, 2017 4.250 4.350 3.900 4.000 829,538 -0.25(-5.88%)
May 26, 2017 4.400 4.450 4.200 4.250 683,363 -0.15(-3.41%)
May 25, 2017 4.400 4.500 4.400 4.400 387,646 +0.00(+0.00%)
May 24, 2017 4.400 4.500 4.350 4.400 423,119 +0.00(+0.00%)
May 23, 2017 4.550 4.700 4.350 4.400 315,513 -0.15(-3.30%)
May 22, 2017 4.500 4.625 4.450 4.550 484,286 +0.05(+1.11%)
May 19, 2017 4.500 4.550 4.400 4.500 378,681 -0.05(-1.10%)
May 18, 2017 4.450 4.550 4.325 4.550 314,774 +0.05(+1.11%)
May 17, 2017 4.650 4.650 4.400 4.500 336,369 -0.20(-4.26%)
May 16, 2017 4.600 4.800 4.600 4.700 328,312 +0.15(+3.30%)
May 15, 2017 4.750 4.850 4.400 4.550 656,113 -0.20(-4.21%)
May 12, 2017 4.950 5.050 4.750 4.750 206,073 -0.25(-5.00%)
May 11, 2017 5.200 5.200 4.900 5.000 558,439 -0.15(-2.91%)
May 10, 2017 4.850 5.250 4.850 5.150 460,340 +0.25(+5.10%)
May 09, 2017 5.050 5.150 4.750 4.900 524,080 -0.15(-2.97%)
May 08, 2017 4.800 5.200 4.800 5.050 190,510 +0.20(+4.12%)
May 05, 2017 4.600 4.900 4.500 4.850 692,039 -0.10(-2.02%)
May 04, 2017 5.150 5.150 4.800 4.950 478,619 -0.15(-2.94%)
May 03, 2017 5.150 5.250 5.050 5.100 276,459 -0.10(-1.92%)
May 02, 2017 5.350 5.400 5.150 5.200 145,397 -0.15(-2.80%)
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.