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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 8.478 8.545 8.371 8.497 714,889 +0.14(+1.62%)
Jun 29, 2015 8.749 8.807 8.342 8.361 521,695 -0.36(-4.11%)
Jun 26, 2015 9.117 9.175 8.681 8.720 1,240,488 -0.39(-4.26%)
Jun 25, 2015 9.388 9.427 9.001 9.107 431,946 -0.21(-2.29%)
Jun 24, 2015 9.398 9.485 9.262 9.320 365,434 -0.12(-1.23%)
Jun 23, 2015 9.340 9.611 9.253 9.437 348,252 +0.12(+1.25%)
Jun 22, 2015 9.495 9.572 9.301 9.320 483,867 -0.07(-0.72%)
Jun 19, 2015 9.485 9.543 9.282 9.388 478,176 -0.13(-1.32%)
Jun 18, 2015 9.466 9.689 9.398 9.514 305,451 +0.12(+1.24%)
Jun 17, 2015 9.446 9.495 9.330 9.398 260,245 -0.04(-0.41%)
Jun 16, 2015 9.330 9.466 9.301 9.437 325,546 +0.07(+0.72%)
Jun 15, 2015 9.476 9.534 9.272 9.369 373,755 -0.16(-1.73%)
Jun 12, 2015 9.592 9.655 9.359 9.534 520,857 -0.13(-1.30%)
Jun 11, 2015 9.737 9.776 9.543 9.660 431,046 -0.09(-0.89%)
Jun 10, 2015 9.805 9.882 9.691 9.747 269,660 -0.02(-0.20%)
Jun 09, 2015 9.863 10.11 9.718 9.766 285,333 -0.05(-0.49%)
Jun 08, 2015 9.950 9.979 9.800 9.815 260,264 -0.16(-1.55%)
Jun 05, 2015 9.853 10.06 9.698 9.970 207,991 +0.06(+0.59%)
Jun 04, 2015 10.17 10.26 9.863 9.912 198,936 -0.32(-3.12%)
Jun 03, 2015 10.03 10.36 9.989 10.23 303,345 +0.19(+1.93%)
Jun 02, 2015 9.834 10.05 9.776 10.04 454,361 +0.16(+1.67%)
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.