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

Acacia Res-Acacia (NQ: ACTG )

4.930 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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, 2004 3.704 3.803 3.659 3.740 14,943 -0.05(-1.43%)
Sep 29, 2004 3.659 3.885 3.659 3.794 21,806 +0.07(+1.94%)
Sep 28, 2004 3.749 3.794 3.704 3.722 15,497 -0.13(-3.29%)
Sep 27, 2004 3.641 3.848 3.641 3.848 31,326 +0.02(+0.47%)
Sep 24, 2004 3.641 3.830 3.641 3.830 32,986 +0.05(+1.19%)
Sep 23, 2004 3.632 3.857 3.623 3.785 30,329 -0.01(-0.24%)
Sep 22, 2004 3.704 3.903 3.668 3.794 51,140 -0.03(-0.71%)
Sep 21, 2004 3.957 3.975 3.415 3.821 97,188 -0.08(-2.08%)
Sep 20, 2004 3.839 3.903 3.759 3.903 54,793 +0.05(+1.41%)
Sep 17, 2004 3.614 3.930 3.559 3.848 93,314 +0.26(+7.30%)
Sep 16, 2004 3.550 3.586 3.469 3.586 24,795 -0.03(-0.75%)
Sep 15, 2004 3.261 3.659 3.261 3.614 87,447 +0.24(+7.24%)
Sep 14, 2004 3.297 3.487 3.252 3.370 29,997 +0.03(+0.81%)
Sep 13, 2004 3.315 3.469 3.279 3.343 28,890 +0.10(+3.06%)
Sep 10, 2004 3.243 3.315 3.162 3.243 26,022 +0.01(+0.28%)
Sep 09, 2004 2.882 3.315 2.828 3.234 91,654 +0.38(+13.29%)
Sep 08, 2004 2.665 2.855 2.665 2.855 33,540 +0.18(+6.76%)
Sep 07, 2004 2.629 2.801 2.575 2.674 54,903 -0.13(-4.52%)
Sep 03, 2004 2.782 2.801 2.629 2.801 13,393 +0.01(+0.32%)
Sep 02, 2004 2.746 2.791 2.520 2.791 7,527 +0.04(+1.31%)
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.