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 (%)
May 28, 2010 14.05 14.30 13.44 13.60 389,841 -0.45(-3.22%)
May 27, 2010 13.51 14.09 13.31 14.05 280,805 +0.86(+6.51%)
May 26, 2010 13.26 13.79 13.13 13.19 221,262 +0.08(+0.62%)
May 25, 2010 12.86 13.20 12.61 13.11 189,069 -0.15(-1.16%)
May 24, 2010 13.42 13.70 13.23 13.26 178,703 -0.16(-1.21%)
May 21, 2010 12.54 13.69 12.54 13.42 278,859 +0.63(+4.94%)
May 20, 2010 12.63 13.29 12.46 12.79 314,917 -0.50(-3.74%)
May 19, 2010 13.67 13.85 13.03 13.29 218,758 -0.38(-2.78%)
May 18, 2010 14.28 14.38 13.65 13.67 190,283 -0.37(-2.64%)
May 17, 2010 14.06 14.54 13.57 14.04 317,056 +0.06(+0.45%)
May 14, 2010 14.43 14.45 13.74 13.98 328,410 -0.50(-3.43%)
May 13, 2010 14.34 14.74 14.10 14.47 322,979 +0.21(+1.46%)
May 12, 2010 13.74 14.40 13.71 14.26 341,867 +0.51(+3.74%)
May 11, 2010 13.70 13.79 13.11 13.75 520,893 +0.31(+2.29%)
May 10, 2010 13.14 13.44 12.63 13.44 381,075 +0.97(+7.75%)
May 07, 2010 12.46 12.87 12.20 12.48 397,598 +0.00(+0.00%)
May 06, 2010 12.95 13.10 11.14 12.48 427,168 -0.53(-4.10%)
May 05, 2010 12.95 13.31 12.66 13.01 411,325 -0.34(-2.57%)
May 04, 2010 13.23 13.38 13.06 13.35 502,435 -0.10(-0.74%)
May 03, 2010 13.44 13.51 12.74 13.45 555,825 +0.01(+0.07%)
Apr 30, 2010 13.46 13.55 13.24 13.44 271,366 -0.09(-0.67%)
Apr 29, 2010 13.37 13.53 13.16 13.53 234,226 +0.23(+1.77%)
Apr 28, 2010 13.01 13.54 12.96 13.30 347,376 +0.37(+2.90%)
Apr 27, 2010 12.78 13.04 12.60 12.92 480,962 +0.14(+1.10%)
Apr 26, 2010 13.05 13.15 12.76 12.78 478,412 -0.21(-1.60%)
Apr 23, 2010 12.58 13.30 12.39 12.99 2,877,120 +2.56(+24.50%)
Apr 22, 2010 10.21 10.52 10.14 10.43 156,158 +0.19(+1.85%)
Apr 21, 2010 10.24 10.36 9.946 10.24 120,982 -0.02(-0.18%)
Apr 20, 2010 9.992 10.31 9.883 10.26 86,054 +0.34(+3.46%)
Apr 19, 2010 10.25 10.32 9.775 9.919 148,321 -0.34(-3.35%)
Apr 16, 2010 10.41 10.77 10.19 10.26 206,912 -0.15(-1.47%)
Apr 15, 2010 10.20 10.45 10.05 10.42 188,711 +0.07(+0.70%)
Apr 14, 2010 9.964 10.34 9.919 10.34 162,354 +0.46(+4.66%)
Apr 13, 2010 9.802 9.883 9.712 9.883 89,577 +0.08(+0.83%)
Apr 12, 2010 9.757 9.883 9.676 9.802 132,544 +0.08(+0.84%)
Apr 09, 2010 9.585 9.730 9.440 9.721 122,873 +0.16(+1.70%)
Apr 08, 2010 9.359 9.639 9.305 9.558 163,537 -0.26(-2.67%)
Apr 07, 2010 9.928 10.06 9.721 9.820 234,541 -0.24(-2.42%)
Apr 06, 2010 9.973 10.13 9.621 10.06 242,522 +0.00(+0.00%)
Apr 05, 2010 10.21 10.33 10.00 10.06 148,661 -0.12(-1.15%)
Apr 01, 2010 9.874 10.18 10.18 10.18 308,834 +0.40(+4.06%)
Mar 31, 2010 9.142 9.937 9.088 9.784 295,413 +0.56(+6.07%)
Mar 30, 2010 9.296 9.422 9.178 9.224 120,420 -0.04(-0.39%)
Mar 29, 2010 9.350 9.576 9.206 9.260 175,698 -0.09(-0.97%)
Mar 26, 2010 9.341 9.468 9.225 9.350 53,938 +0.09(+0.98%)
Mar 25, 2010 9.504 9.657 9.224 9.260 104,050 -0.15(-1.63%)
Mar 24, 2010 9.251 9.513 9.215 9.413 134,585 +0.09(+0.97%)
Mar 23, 2010 8.926 9.350 8.898 9.323 132,000 +0.39(+4.35%)
Mar 22, 2010 8.935 8.998 8.682 8.935 202,450 -0.12(-1.30%)
Mar 19, 2010 9.612 9.621 8.955 9.052 240,022 -0.49(-5.11%)
Mar 18, 2010 9.495 9.562 9.323 9.540 26,422 -0.01(-0.09%)
Mar 17, 2010 9.332 9.576 9.269 9.549 120,027 +0.21(+2.22%)
Mar 16, 2010 9.522 9.594 9.314 9.341 214,723 -0.18(-1.90%)
Mar 15, 2010 9.404 9.739 9.296 9.522 211,954 -0.17(-1.77%)
Mar 12, 2010 10.04 10.04 9.603 9.693 112,114 -0.25(-2.54%)
Mar 11, 2010 9.946 10.00 9.684 9.946 125,447 -0.07(-0.72%)
Mar 10, 2010 10.06 10.24 9.775 10.02 161,787 +0.02(+0.18%)
Mar 09, 2010 9.901 10.09 9.847 10.00 222,290 +0.09(+0.91%)
Mar 08, 2010 9.748 9.928 9.522 9.910 89,746 +0.13(+1.29%)
Mar 05, 2010 9.422 9.802 9.305 9.784 174,736 +0.43(+4.64%)
Mar 04, 2010 9.576 9.594 9.341 9.350 147,057 -0.24(-2.54%)
Mar 03, 2010 9.603 9.621 9.359 9.594 164,219 -0.01(-0.09%)
Mar 02, 2010 9.404 9.730 9.269 9.603 303,402 +0.22(+2.31%)
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.