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 (%)
Aug 31, 2016 5.940 6.080 5.930 5.980 823,973 +0.06(+1.01%)
Aug 30, 2016 5.880 6.010 5.820 5.920 763,364 -0.01(-0.17%)
Aug 29, 2016 5.900 5.980 5.800 5.930 639,574 +0.06(+1.02%)
Aug 26, 2016 6.080 6.170 5.820 5.870 543,048 -0.19(-3.14%)
Aug 25, 2016 6.100 6.180 6.020 6.060 318,200 -0.04(-0.66%)
Aug 24, 2016 6.060 6.230 6.035 6.100 460,143 +0.06(+0.99%)
Aug 23, 2016 6.300 6.320 6.040 6.040 553,522 -0.23(-3.67%)
Aug 22, 2016 6.200 6.340 6.160 6.270 293,292 +0.06(+0.97%)
Aug 19, 2016 6.040 6.225 5.960 6.210 404,262 +0.12(+1.97%)
Aug 18, 2016 6.240 6.275 6.050 6.090 468,687 -0.13(-2.09%)
Aug 17, 2016 6.310 6.310 6.130 6.220 359,017 -0.10(-1.58%)
Aug 16, 2016 6.280 6.350 6.250 6.320 636,032 +0.04(+0.64%)
Aug 15, 2016 6.260 6.360 6.240 6.280 414,979 +0.01(+0.16%)
Aug 12, 2016 6.270 6.297 6.180 6.270 341,279 +0.00(+0.00%)
Aug 11, 2016 6.320 6.380 6.230 6.270 374,744 +0.00(+0.00%)
Aug 10, 2016 6.300 6.400 6.140 6.270 506,505 +0.02(+0.32%)
Aug 09, 2016 5.990 6.380 5.905 6.250 926,279 +0.26(+4.34%)
Aug 08, 2016 5.840 6.010 5.840 5.990 372,657 +0.15(+2.57%)
Aug 05, 2016 5.690 5.850 5.640 5.840 458,179 +0.19(+3.36%)
Aug 04, 2016 5.930 5.990 5.500 5.650 541,767 -0.25(-4.24%)
Aug 03, 2016 5.880 6.010 5.810 5.900 635,574 -0.01(-0.17%)
Aug 02, 2016 5.760 5.930 5.700 5.910 775,270 +0.16(+2.78%)
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.