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

Acacia Res-Acacia (NQ: ACTG )

4.985 +0.025 (+0.50%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 23, 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, 2008 2.972 3.180 2.701 2.728 318,901 -0.23(-7.65%)
Sep 29, 2008 3.370 4.065 2.692 2.954 204,690 -0.42(-12.33%)
Sep 26, 2008 3.397 3.433 3.117 3.370 468,980 -0.06(-1.84%)
Sep 25, 2008 3.668 3.668 3.343 3.433 505,325 -0.25(-6.86%)
Sep 24, 2008 3.894 3.894 3.568 3.686 147,564 -0.12(-3.09%)
Sep 23, 2008 3.749 3.966 3.704 3.803 74,720 +0.05(+1.45%)
Sep 22, 2008 3.839 3.966 3.686 3.749 74,739 -0.21(-5.25%)
Sep 19, 2008 4.219 4.219 3.903 3.957 135,832 +0.00(+0.00%)
Sep 18, 2008 3.668 4.219 3.596 3.957 205,963 +0.17(+4.53%)
Sep 17, 2008 3.397 3.876 3.397 3.785 307,837 +0.29(+8.27%)
Sep 16, 2008 3.388 3.568 3.315 3.496 65,802 +0.05(+1.57%)
Sep 15, 2008 3.514 3.650 3.361 3.442 61,587 -0.28(-7.52%)
Sep 12, 2008 3.596 3.722 3.568 3.722 34,391 +0.03(+0.73%)
Sep 11, 2008 3.568 3.704 3.406 3.695 71,884 +0.05(+1.49%)
Sep 10, 2008 3.668 3.704 3.568 3.641 54,481 -0.02(-0.49%)
Sep 09, 2008 3.848 3.848 3.568 3.659 97,460 -0.14(-3.57%)
Sep 08, 2008 3.614 3.794 3.568 3.794 76,160 +0.21(+5.79%)
Sep 05, 2008 3.568 3.641 3.568 3.586 33,988 -0.02(-0.50%)
Sep 04, 2008 3.614 3.695 3.559 3.605 52,369 +0.00(+0.00%)
Sep 03, 2008 3.596 3.641 3.568 3.605 53,721 +0.04(+1.01%)
Sep 02, 2008 3.614 3.614 3.487 3.568 74,640 -0.04(-1.00%)
Aug 29, 2008 3.596 3.650 3.505 3.605 30,886 +0.04(+1.01%)
Aug 28, 2008 3.568 3.596 3.496 3.568 71,799 +0.05(+1.54%)
Aug 27, 2008 3.353 3.568 3.216 3.514 287,136 +0.26(+8.06%)
Aug 26, 2008 3.315 3.370 3.207 3.252 57,027 -0.05(-1.37%)
Aug 25, 2008 3.261 3.433 3.261 3.297 72,229 +0.05(+1.67%)
Aug 22, 2008 3.270 3.315 3.162 3.243 51,459 -0.01(-0.28%)
Aug 21, 2008 3.541 3.541 3.216 3.252 124,143 -0.10(-2.96%)
Aug 20, 2008 3.605 3.605 3.306 3.352 103,975 -0.23(-6.31%)
Aug 19, 2008 3.713 3.749 3.487 3.577 116,198 -0.12(-3.18%)
Aug 18, 2008 3.740 3.821 3.695 3.695 109,147 +0.02(+0.61%)
Aug 15, 2008 3.686 3.758 3.659 3.672 79,658 -0.12(-3.21%)
Aug 14, 2008 3.713 3.876 3.713 3.794 95,473 +0.02(+0.48%)
Aug 13, 2008 3.695 3.803 3.641 3.776 127,902 +0.09(+2.45%)
Aug 12, 2008 3.767 3.921 3.677 3.686 72,457 -0.13(-3.32%)
Aug 11, 2008 3.803 3.839 3.713 3.812 98,114 +0.05(+1.20%)
Aug 08, 2008 3.776 3.803 3.713 3.767 65,574 -0.01(-0.24%)
Aug 07, 2008 3.767 3.803 3.713 3.776 123,250 +0.05(+1.21%)
Aug 06, 2008 3.740 3.785 3.659 3.731 134,009 -0.01(-0.24%)
Aug 05, 2008 3.776 3.803 3.659 3.740 159,954 +0.03(+0.73%)
Aug 04, 2008 3.839 3.839 3.659 3.713 69,232 -0.09(-2.38%)
Aug 01, 2008 3.740 3.830 3.641 3.803 135,421 +0.00(+0.00%)
Jul 31, 2008 3.848 3.867 3.650 3.803 159,779 -0.12(-3.00%)
Jul 30, 2008 3.903 3.948 3.654 3.921 229,729 +0.01(+0.23%)
Jul 29, 2008 3.912 4.011 3.704 3.912 139,121 +0.13(+3.34%)
Jul 28, 2008 3.749 4.029 3.623 3.785 233,674 +0.00(+0.00%)
Jul 25, 2008 4.327 4.327 3.659 3.785 558,547 -0.73(-16.20%)
Jul 24, 2008 4.662 4.667 4.472 4.517 69,590 -0.03(-0.60%)
Jul 23, 2008 4.698 4.698 4.381 4.544 168,810 -0.05(-0.98%)
Jul 22, 2008 4.336 4.698 4.273 4.589 198,485 +0.29(+6.72%)
Jul 21, 2008 4.282 4.442 4.219 4.300 147,568 +0.12(+2.81%)
Jul 18, 2008 4.409 4.418 3.857 4.183 249,492 -0.11(-2.53%)
Jul 17, 2008 4.237 4.381 4.168 4.291 134,063 +0.05(+1.28%)
Jul 16, 2008 4.110 4.300 4.038 4.237 65,006 +0.13(+3.08%)
Jul 15, 2008 4.327 4.363 4.065 4.110 250,628 -0.26(-5.99%)
Jul 14, 2008 4.372 4.553 4.282 4.372 96,233 +0.09(+2.11%)
Jul 11, 2008 4.291 4.643 4.228 4.282 222,080 -0.02(-0.42%)
Jul 10, 2008 3.975 4.427 3.948 4.300 310,634 +0.26(+6.49%)
Jul 09, 2008 4.101 4.101 4.011 4.038 80,976 -0.09(-2.19%)
Jul 08, 2008 4.002 4.255 3.749 4.129 225,015 +0.09(+2.24%)
Jul 07, 2008 3.975 4.147 3.812 4.038 121,573 +0.07(+1.82%)
Jul 04, 2008 3.830 3.975 3.785 3.966 83,921 +0.00(+0.00%)
Jul 03, 2008 3.830 3.975 3.785 3.966 83,921 +0.14(+3.78%)
Jul 02, 2008 3.821 3.984 3.821 3.821 97,219 +0.02(+0.48%)
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.