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

Acacia Res-Acacia (NQ: ACTG )

4.885 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 30, 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 31, 2003 5.493 5.601 5.330 5.556 215,697 -0.05(-0.81%)
Oct 30, 2003 5.773 5.962 5.466 5.601 208,401 -0.17(-2.97%)
Oct 29, 2003 5.646 5.926 5.646 5.773 172,298 +0.09(+1.59%)
Oct 28, 2003 5.420 5.754 5.005 5.682 595,316 +0.35(+6.61%)
Oct 27, 2003 5.592 5.610 5.330 5.330 321,342 -0.27(-4.82%)
Oct 24, 2003 5.944 5.962 5.312 5.600 467,236 -0.40(-6.64%)
Oct 23, 2003 5.962 6.359 5.827 5.999 239,761 -0.36(-5.67%)
Oct 22, 2003 6.757 6.775 5.962 6.359 583,132 -0.51(-7.38%)
Oct 21, 2003 6.992 7.082 6.748 6.866 193,681 -0.09(-1.30%)
Oct 20, 2003 6.866 7.173 6.730 6.956 392,610 +0.09(+1.32%)
Oct 17, 2003 7.318 7.751 6.685 6.866 1,397,209 -0.35(-4.88%)
Oct 16, 2003 6.702 7.227 6.414 7.218 532,227 +0.52(+7.70%)
Oct 15, 2003 6.875 6.956 6.324 6.702 553,212 +0.04(+0.53%)
Oct 14, 2003 5.962 6.730 5.926 6.667 844,588 +0.79(+13.54%)
Oct 13, 2003 5.466 5.962 5.357 5.872 217,511 +0.36(+6.56%)
Oct 10, 2003 5.547 5.737 5.348 5.511 100,924 -0.00(-0.02%)
Oct 09, 2003 5.818 5.872 5.493 5.512 327,990 -0.16(-2.85%)
Oct 08, 2003 5.484 5.673 5.321 5.673 379,872 +0.21(+3.80%)
Oct 07, 2003 5.131 5.493 4.843 5.466 334,982 +0.41(+8.04%)
Oct 06, 2003 5.249 5.384 5.059 5.059 265,701 +0.18(+3.76%)
Oct 03, 2003 4.598 5.032 4.598 4.876 329,230 +0.22(+4.80%)
Oct 02, 2003 4.607 4.743 4.427 4.652 253,451 +0.16(+3.62%)
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.