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, 2005 4.192 4.318 4.172 4.282 21,729 +0.02(+0.42%)
Jun 29, 2005 4.327 4.353 4.228 4.264 53,294 -0.06(-1.46%)
Jun 28, 2005 4.309 4.490 4.291 4.327 50,041 -0.06(-1.44%)
Jun 27, 2005 4.372 4.418 4.300 4.391 47,902 +0.01(+0.21%)
Jun 24, 2005 4.219 4.472 4.156 4.381 142,683 +0.20(+4.75%)
Jun 23, 2005 4.020 4.219 4.020 4.183 100,186 -0.02(-0.43%)
Jun 22, 2005 4.174 4.219 4.092 4.201 30,099 +0.03(+0.65%)
Jun 21, 2005 4.165 4.309 4.156 4.174 40,945 +0.02(+0.43%)
Jun 20, 2005 4.309 4.363 4.147 4.156 70,370 -0.25(-5.74%)
Jun 17, 2005 4.544 4.689 4.409 4.409 63,356 -0.25(-5.43%)
Jun 16, 2005 4.616 4.743 4.526 4.662 119,761 -0.05(-1.15%)
Jun 15, 2005 4.662 4.842 4.652 4.716 47,009 +0.01(+0.19%)
Jun 14, 2005 4.680 4.743 4.671 4.707 21,253 -0.02(-0.38%)
Jun 13, 2005 4.662 4.734 4.662 4.725 8,637 +0.03(+0.58%)
Jun 10, 2005 4.689 4.707 4.662 4.698 38,202 -0.05(-0.95%)
Jun 09, 2005 4.698 4.842 4.689 4.743 65,491 +0.01(+0.19%)
Jun 08, 2005 4.743 4.833 4.716 4.734 77,536 +0.00(+0.00%)
Jun 07, 2005 4.833 4.833 4.716 4.734 13,637 -0.01(-0.19%)
Jun 06, 2005 4.806 4.836 4.743 4.743 40,890 -0.05(-1.13%)
Jun 03, 2005 4.833 4.851 4.797 4.797 30,418 -0.09(-1.85%)
Jun 02, 2005 5.023 5.023 4.842 4.887 47,796 -0.14(-2.70%)
Jun 01, 2005 5.149 5.149 5.023 5.023 25,487 -0.05(-0.89%)
May 31, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
May 02, 2005 5.601 5.601 5.249 5.502 120,095 +0.00(+0.00%)
Apr 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
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.