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 (%)
Mar 31, 2017 5.550 5.750 5.500 5.750 192,539 +0.20(+3.60%)
Mar 30, 2017 5.600 5.700 5.500 5.550 201,262 -0.05(-0.89%)
Mar 29, 2017 5.600 5.700 5.550 5.600 149,826 +0.00(+0.00%)
Mar 28, 2017 5.300 5.700 5.225 5.600 238,934 +0.15(+2.75%)
Mar 27, 2017 5.350 5.450 5.300 5.450 261,590 +0.00(+0.00%)
Mar 24, 2017 5.200 5.500 5.120 5.450 247,613 +0.20(+3.81%)
Mar 23, 2017 5.150 5.300 5.005 5.250 134,919 +0.10(+1.94%)
Mar 22, 2017 5.300 5.500 5.100 5.150 205,967 -0.10(-1.90%)
Mar 21, 2017 5.400 5.500 5.250 5.250 322,170 -0.15(-2.78%)
Mar 20, 2017 5.450 5.550 5.350 5.400 170,849 -0.10(-1.82%)
Mar 17, 2017 5.600 5.800 5.450 5.500 432,591 -0.20(-3.51%)
Mar 16, 2017 5.400 5.725 5.400 5.700 635,989 +0.30(+5.56%)
Mar 15, 2017 5.200 5.500 5.150 5.400 294,809 +0.30(+5.88%)
Mar 14, 2017 5.050 5.150 5.050 5.100 259,734 -0.05(-0.97%)
Mar 13, 2017 5.050 5.250 5.000 5.150 420,835 -0.05(-0.96%)
Mar 10, 2017 5.600 5.850 5.000 5.200 905,690 -0.55(-9.57%)
Mar 09, 2017 5.700 5.850 5.650 5.750 361,161 +0.00(+0.00%)
Mar 08, 2017 5.800 5.900 5.725 5.750 129,290 -0.05(-0.86%)
Mar 07, 2017 5.750 5.900 5.725 5.800 132,338 +0.05(+0.87%)
Mar 06, 2017 5.850 5.950 5.750 5.750 129,799 -0.25(-4.17%)
Mar 03, 2017 5.900 6.000 5.716 6.000 161,711 +0.10(+1.69%)
Mar 02, 2017 6.250 6.300 5.875 5.900 165,147 -0.30(-4.84%)
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.