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

Acacia Res-Acacia (NQ: ACTG )

4.840 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2009 7.218 7.236 6.839 6.866 338,047 -0.38(-5.24%)
Oct 29, 2009 7.281 7.318 7.227 7.245 210,903 +0.02(+0.25%)
Oct 28, 2009 7.625 7.715 7.227 7.227 189,660 -0.44(-5.77%)
Oct 27, 2009 7.715 7.977 7.652 7.670 137,469 -0.03(-0.35%)
Oct 26, 2009 7.616 8.031 7.616 7.697 293,952 +0.02(+0.24%)
Oct 23, 2009 7.742 7.878 7.245 7.679 317,908 -0.38(-4.71%)
Oct 22, 2009 8.031 8.131 7.805 8.058 90,133 -0.03(-0.34%)
Oct 21, 2009 8.158 8.447 8.049 8.085 98,294 -0.12(-1.43%)
Oct 20, 2009 8.149 8.320 7.986 8.203 116,005 -0.07(-0.87%)
Oct 19, 2009 8.221 8.347 8.076 8.275 62,983 +0.12(+1.44%)
Oct 16, 2009 8.293 8.293 8.054 8.158 114,455 -0.20(-2.38%)
Oct 15, 2009 8.627 8.627 8.311 8.356 87,292 -0.31(-3.55%)
Oct 14, 2009 8.311 8.709 8.230 8.664 237,294 +0.41(+4.92%)
Oct 13, 2009 8.122 8.266 8.113 8.257 135,966 +0.13(+1.56%)
Oct 12, 2009 8.194 8.275 7.841 8.131 165,533 +0.27(+3.45%)
Oct 09, 2009 7.408 7.905 7.408 7.860 126,533 +0.44(+5.97%)
Oct 08, 2009 7.200 7.543 7.182 7.417 144,541 +0.23(+3.27%)
Oct 07, 2009 7.354 7.354 7.146 7.182 83,544 -0.08(-1.12%)
Oct 06, 2009 7.164 7.286 7.037 7.263 169,083 +0.22(+3.08%)
Oct 05, 2009 7.083 7.083 6.947 7.046 186,498 +0.00(+0.00%)
Oct 02, 2009 7.191 7.318 7.028 7.046 237,211 -0.17(-2.38%)
Oct 01, 2009 7.851 7.851 7.209 7.218 208,675 -0.65(-8.27%)
Sep 30, 2009 7.796 8.094 7.616 7.869 200,472 +0.16(+2.11%)
Sep 29, 2009 7.932 7.986 7.679 7.706 96,182 -0.20(-2.51%)
Sep 28, 2009 7.860 8.031 7.860 7.905 212,630 +0.05(+0.57%)
Sep 25, 2009 7.860 8.013 7.679 7.860 68,554 -0.04(-0.46%)
Sep 24, 2009 8.022 8.131 7.760 7.896 103,424 -0.08(-1.02%)
Sep 23, 2009 8.031 8.176 7.905 7.977 131,204 -0.03(-0.34%)
Sep 22, 2009 8.040 8.203 7.950 8.004 90,435 -0.02(-0.23%)
Sep 21, 2009 7.995 8.131 7.968 8.022 66,531 -0.05(-0.67%)
Sep 18, 2009 8.103 8.158 8.024 8.076 175,923 -0.03(-0.33%)
Sep 17, 2009 8.131 8.131 8.049 8.103 56,821 -0.06(-0.77%)
Sep 16, 2009 8.094 8.230 8.022 8.167 87,875 +0.02(+0.22%)
Sep 15, 2009 8.158 8.266 8.004 8.149 87,455 -0.05(-0.55%)
Sep 14, 2009 7.995 8.203 7.995 8.194 63,697 +0.14(+1.68%)
Sep 11, 2009 8.221 8.384 8.040 8.058 60,488 -0.18(-2.19%)
Sep 10, 2009 8.374 8.374 8.040 8.239 122,896 -0.10(-1.19%)
Sep 09, 2009 8.248 8.447 8.221 8.338 95,225 +0.11(+1.32%)
Sep 08, 2009 8.094 8.248 7.995 8.230 113,446 +0.13(+1.56%)
Sep 04, 2009 7.860 8.113 7.661 8.103 100,802 +0.21(+2.63%)
Sep 03, 2009 8.085 8.109 7.778 7.896 74,960 -0.12(-1.47%)
Sep 02, 2009 7.570 8.045 7.444 8.013 154,115 +0.36(+4.72%)
Sep 01, 2009 8.067 8.364 7.643 7.652 207,907 -0.46(-5.68%)
Aug 31, 2009 8.194 8.347 7.903 8.113 244,442 -0.24(-2.92%)
Aug 28, 2009 8.573 8.636 8.221 8.356 106,736 -0.13(-1.49%)
Aug 27, 2009 8.447 8.501 8.131 8.483 109,583 +0.07(+0.86%)
Aug 26, 2009 8.402 8.492 8.221 8.411 142,252 +0.03(+0.32%)
Aug 25, 2009 8.284 8.537 8.155 8.384 147,720 +0.19(+2.32%)
Aug 24, 2009 8.275 8.664 8.149 8.194 377,017 -0.04(-0.44%)
Aug 21, 2009 7.905 8.257 7.823 8.230 236,065 +0.42(+5.44%)
Aug 20, 2009 7.724 7.896 7.607 7.805 183,899 +0.01(+0.12%)
Aug 19, 2009 7.245 7.796 7.155 7.796 137,229 +0.51(+6.94%)
Aug 18, 2009 7.173 7.408 7.173 7.290 160,478 +0.14(+2.02%)
Aug 17, 2009 6.902 7.200 6.821 7.146 186,585 +0.11(+1.54%)
Aug 14, 2009 7.019 7.272 6.911 7.037 159,001 +0.00(+0.00%)
Aug 13, 2009 6.839 7.056 6.730 7.037 253,614 +0.20(+2.91%)
Aug 12, 2009 6.884 7.056 6.821 6.839 205,854 -0.07(-1.05%)
Aug 11, 2009 7.065 7.164 6.875 6.911 87,317 -0.25(-3.53%)
Aug 10, 2009 7.236 7.308 7.065 7.164 84,591 -0.05(-0.75%)
Aug 07, 2009 7.110 7.290 6.866 7.218 178,820 +0.23(+3.23%)
Aug 06, 2009 7.236 7.372 6.875 6.992 139,587 -0.22(-3.01%)
Aug 05, 2009 7.489 7.525 7.137 7.209 183,890 -0.25(-3.39%)
Aug 04, 2009 7.426 7.634 7.336 7.462 161,103 +0.04(+0.49%)
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.