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 (%)
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%)
Jun 01, 2009 5.059 5.256 4.987 5.149 232,543 +0.15(+3.07%)
May 29, 2009 4.860 5.023 4.770 4.996 178,452 +0.15(+3.17%)
May 28, 2009 4.725 4.878 4.707 4.842 129,134 +0.14(+3.08%)
May 27, 2009 4.571 4.833 4.571 4.698 96,329 +0.14(+2.97%)
May 26, 2009 4.481 4.734 4.481 4.562 121,948 +0.05(+1.00%)
May 22, 2009 4.607 4.752 4.517 4.517 109,696 -0.02(-0.40%)
May 21, 2009 4.689 4.770 4.508 4.535 93,416 -0.25(-5.28%)
May 20, 2009 4.716 5.149 4.716 4.788 251,818 +0.03(+0.57%)
May 19, 2009 4.607 4.851 4.607 4.761 272,578 +0.15(+3.23%)
May 18, 2009 4.038 5.059 4.038 4.612 407,712 +0.58(+14.46%)
May 15, 2009 3.941 4.110 3.937 4.029 55,886 +0.01(+0.22%)
May 14, 2009 4.011 4.029 3.812 4.020 44,465 +0.09(+2.30%)
May 13, 2009 4.065 4.165 3.894 3.930 48,594 -0.23(-5.64%)
May 12, 2009 4.183 4.246 4.056 4.165 25,067 -0.03(-0.65%)
May 11, 2009 4.156 4.246 4.047 4.192 45,906 +0.00(+0.00%)
May 08, 2009 4.020 4.246 3.948 4.192 75,688 +0.19(+4.74%)
May 07, 2009 4.219 4.245 3.839 4.002 106,539 -0.22(-5.14%)
May 06, 2009 4.156 4.255 4.092 4.219 69,671 +0.09(+2.19%)
May 05, 2009 4.038 4.174 3.848 4.129 56,013 +0.03(+0.66%)
May 04, 2009 4.002 4.129 3.948 4.102 97,422 +0.10(+2.49%)
May 01, 2009 3.966 4.002 3.857 4.002 62,580 +0.09(+2.31%)
Apr 30, 2009 3.921 4.011 3.839 3.912 77,309 +0.03(+0.70%)
Apr 29, 2009 3.821 3.948 3.821 3.885 62,157 +0.07(+1.90%)
Apr 28, 2009 3.794 3.894 3.632 3.812 65,347 +0.01(+0.24%)
Apr 27, 2009 3.912 3.975 3.722 3.803 73,029 -0.20(-4.97%)
Apr 24, 2009 3.957 4.125 3.523 4.002 333,494 +0.08(+2.07%)
Apr 23, 2009 4.038 4.038 3.794 3.921 110,311 +0.03(+0.70%)
Apr 22, 2009 3.758 3.975 3.758 3.894 68,169 +0.05(+1.41%)
Apr 21, 2009 3.722 3.867 3.722 3.839 68,712 +0.13(+3.41%)
Apr 20, 2009 3.785 3.794 3.695 3.713 60,950 -0.23(-5.73%)
Apr 17, 2009 3.740 4.065 3.740 3.939 170,771 +0.22(+5.83%)
Apr 16, 2009 3.614 3.785 3.532 3.722 77,116 +0.10(+2.74%)
Apr 15, 2009 3.740 3.794 3.614 3.623 59,183 -0.11(-2.91%)
Apr 14, 2009 3.623 3.867 3.623 3.731 52,463 -0.05(-1.43%)
Apr 13, 2009 3.785 3.843 3.749 3.785 63,281 -0.01(-0.24%)
Apr 09, 2009 3.614 3.857 3.586 3.794 128,575 +0.17(+4.74%)
Apr 08, 2009 3.568 3.641 3.451 3.623 90,829 +0.05(+1.52%)
Apr 07, 2009 3.767 3.773 3.568 3.568 57,763 -0.25(-6.62%)
Apr 06, 2009 3.903 3.903 3.722 3.821 31,708 -0.05(-1.17%)
Apr 03, 2009 3.794 3.921 3.767 3.867 44,629 +0.07(+1.90%)
Apr 02, 2009 3.758 3.903 3.686 3.794 94,362 +0.09(+2.44%)
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.