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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Oct 01, 2003 4.499 4.662 4.336 4.490 280,718 +0.20(+4.63%)
Sep 30, 2003 4.490 4.589 3.876 4.291 716,685 -0.31(-6.68%)
Sep 29, 2003 5.420 5.475 4.318 4.598 661,827 -0.56(-10.86%)
Sep 26, 2003 5.926 6.080 5.059 5.158 1,318,229 -0.26(-4.83%)
Sep 25, 2003 5.393 5.691 5.068 5.420 602,353 +0.37(+7.33%)
Sep 24, 2003 4.671 5.240 4.671 5.050 592,226 +0.38(+8.12%)
Sep 23, 2003 4.291 4.671 4.011 4.671 636,704 +0.51(+12.39%)
Sep 22, 2003 4.517 4.652 3.794 4.156 494,352 -0.27(-6.12%)
Sep 19, 2003 4.517 4.833 4.165 4.427 939,911 -0.13(-2.78%)
Sep 18, 2003 3.839 4.634 3.803 4.553 1,362,846 +0.74(+19.40%)
Sep 17, 2003 3.794 4.129 3.632 3.813 439,054 +0.03(+0.74%)
Sep 16, 2003 3.785 3.912 3.614 3.785 172,731 +0.22(+6.08%)
Sep 15, 2003 3.189 3.975 3.063 3.568 425,726 +0.50(+16.18%)
Sep 12, 2003 3.008 3.207 2.954 3.072 97,078 -0.01(-0.29%)
Sep 11, 2003 2.782 3.207 2.782 3.081 186,407 +0.19(+6.56%)
Sep 10, 2003 2.936 2.936 2.801 2.891 170,135 -0.03(-1.08%)
Sep 09, 2003 2.746 2.981 2.710 2.922 222,161 +0.19(+7.12%)
Sep 08, 2003 2.313 3.063 2.168 2.728 443,327 -0.30(-10.04%)
Sep 05, 2003 3.297 3.279 2.972 3.033 722,189 -0.26(-8.03%)
Sep 04, 2003 2.033 3.505 1.942 3.297 2,745,417 +1.45(+78.92%)
Sep 02, 2003 1.933 1.978 1.744 1.843 179,766 -0.04(-1.88%)
Aug 29, 2003 1.626 1.897 1.626 1.878 300,643 +0.19(+11.18%)
Aug 28, 2003 1.617 1.762 1.554 1.689 531,439 +0.14(+8.72%)
Aug 27, 2003 1.536 1.617 1.536 1.554 75,492 +0.00(+0.29%)
Aug 26, 2003 1.599 1.599 1.536 1.549 74,053 -0.02(-1.44%)
Aug 25, 2003 1.554 1.590 1.554 1.572 34,868 -0.02(-1.14%)
Aug 22, 2003 1.617 1.617 1.554 1.590 38,742 -0.03(-1.68%)
Aug 21, 2003 1.554 1.680 1.554 1.617 140,691 +0.06(+4.07%)
Aug 20, 2003 1.590 1.635 1.500 1.554 130,064 -0.04(-2.27%)
Aug 19, 2003 1.554 1.626 1.545 1.590 85,012 +0.04(+2.27%)
Aug 18, 2003 1.527 1.635 1.500 1.555 89,440 +0.02(+1.24%)
Aug 15, 2003 1.518 1.625 1.518 1.536 44,830 +0.00(+0.00%)
Aug 14, 2003 1.626 1.626 1.473 1.536 60,659 +0.03(+1.80%)
Aug 13, 2003 1.500 1.581 1.482 1.509 36,086 +0.01(+0.60%)
Aug 12, 2003 1.608 1.608 1.500 1.500 29,887 -0.11(-6.74%)
Aug 11, 2003 1.491 1.608 1.473 1.608 105,822 +0.12(+7.88%)
Aug 08, 2003 1.545 1.545 1.491 1.491 100,398 -0.05(-3.51%)
Aug 07, 2003 1.545 1.572 1.527 1.545 135,156 +0.00(+0.00%)
Aug 06, 2003 1.545 1.617 1.545 1.545 201,019 +0.01(+0.59%)
Aug 05, 2003 1.617 1.617 1.536 1.536 102,280 -0.09(-5.56%)
Aug 04, 2003 1.716 1.716 1.590 1.626 135,378 -0.09(-5.26%)
Aug 01, 2003 1.933 1.933 1.716 1.716 77,264 -0.16(-8.65%)
Jul 31, 2003 1.599 2.015 1.599 1.879 277,397 +0.24(+14.92%)
Jul 30, 2003 1.798 2.024 1.599 1.635 1,012,733 -0.28(-14.62%)
Jul 28, 2003 1.554 1.915 1.554 1.915 400,267 +0.38(+24.71%)
Jul 25, 2003 1.572 1.572 1.454 1.536 47,487 -0.04(-2.30%)
Jul 24, 2003 1.473 1.572 1.464 1.572 51,693 +0.11(+7.41%)
Jul 23, 2003 1.427 1.464 1.400 1.464 54,793 +0.04(+2.53%)
Jul 22, 2003 1.355 1.427 1.355 1.427 38,299 +0.04(+2.60%)
Jul 21, 2003 1.400 1.427 1.355 1.391 31,658 -0.02(-1.28%)
Jul 18, 2003 1.382 1.572 1.355 1.409 57,560 -0.05(-3.70%)
Jul 17, 2003 1.599 1.608 1.355 1.464 116,781 -0.07(-4.71%)
Jul 16, 2003 1.491 1.617 1.491 1.536 238,212 +0.11(+7.59%)
Jul 15, 2003 1.491 1.518 1.400 1.427 117,888 +0.00(+0.00%)
Jul 14, 2003 1.247 1.427 1.220 1.427 384,770 +0.15(+12.14%)
Jul 11, 2003 1.184 1.274 1.183 1.273 96,746 +0.06(+5.23%)
Jul 10, 2003 1.211 1.229 1.129 1.210 78,813 -0.02(-1.54%)
Jul 09, 2003 1.238 1.247 1.202 1.229 61,656 -0.02(-1.45%)
Jul 08, 2003 1.174 1.247 1.174 1.247 72,725 +0.05(+4.55%)
Jul 07, 2003 1.202 1.220 1.165 1.192 56,010 -0.01(-0.75%)
Jul 03, 2003 1.147 1.220 1.147 1.202 20,699 +0.00(+0.00%)
Jul 02, 2003 1.211 1.211 1.156 1.202 97,742 -0.02(-1.48%)
Jul 01, 2003 1.202 1.247 1.129 1.220 370,712 +0.13(+11.57%)
Jun 30, 2003 1.211 1.229 1.084 1.093 628,959 -0.08(-6.92%)
Jun 27, 2003 1.202 1.238 1.174 1.174 175,781 -0.04(-2.99%)
Jun 26, 2003 1.220 1.238 1.192 1.211 44,609 -0.03(-2.19%)
Jun 25, 2003 1.202 1.256 1.192 1.238 27,341 +0.04(+3.01%)
Jun 24, 2003 1.202 1.256 1.192 1.202 30,329 +0.01(+0.76%)
Jun 23, 2003 1.292 1.346 1.192 1.192 45,716 -0.08(-6.38%)
Jun 20, 2003 1.220 1.310 1.183 1.274 88,997 +0.05(+3.68%)
Jun 19, 2003 1.220 1.274 1.220 1.229 66,969 -0.01(-0.73%)
Jun 18, 2003 1.265 1.310 1.220 1.238 37,414 -0.03(-2.14%)
Jun 17, 2003 1.310 1.319 1.247 1.265 79,256 -0.05(-3.45%)
Jun 16, 2003 1.337 1.346 1.265 1.310 65,641 +0.01(+0.69%)
Jun 13, 2003 1.292 1.355 1.292 1.301 91,875 +0.01(+0.70%)
Jun 12, 2003 1.292 1.355 1.292 1.292 31,436 -0.04(-2.72%)
Jun 11, 2003 1.247 1.346 1.238 1.328 62,541 +0.09(+7.30%)
Jun 10, 2003 1.400 1.400 1.229 1.238 91,211 -0.16(-11.61%)
Jun 09, 2003 1.527 1.581 1.400 1.400 59,663 -0.09(-6.06%)
Jun 06, 2003 1.482 1.500 1.400 1.491 125,415 +0.07(+5.10%)
Jun 05, 2003 1.310 1.536 1.301 1.418 298,872 +0.11(+8.28%)
Jun 04, 2003 1.256 1.328 1.211 1.310 175,006 +0.06(+4.39%)
Jun 03, 2003 1.174 1.265 1.174 1.255 85,787 +0.10(+8.52%)
Jun 02, 2003 1.274 1.283 1.138 1.156 100,398 -0.02(-1.54%)
May 30, 2003 1.247 1.319 1.129 1.174 171,132 -0.08(-6.48%)
May 29, 2003 1.220 1.319 1.211 1.256 177,441 +0.07(+6.11%)
May 28, 2003 1.111 1.256 1.084 1.183 239,761 +0.10(+9.17%)
May 27, 2003 1.084 1.102 1.039 1.084 143,237 +0.00(+0.00%)
May 23, 2003 1.102 1.102 1.066 1.084 76,046 -0.03(-2.44%)
May 22, 2003 1.120 1.120 1.039 1.111 130,839 -0.01(-0.81%)
May 21, 2003 1.156 1.165 1.102 1.120 66,637 -0.01(-0.80%)
May 20, 2003 1.129 1.165 1.093 1.129 58,224 -0.02(-1.57%)
May 19, 2003 1.165 1.220 1.129 1.147 88,001 -0.02(-1.55%)
May 16, 2003 1.102 1.220 1.093 1.165 200,022 -0.02(-1.53%)
May 15, 2003 1.192 1.247 1.129 1.183 92,096 +0.01(+0.77%)
May 14, 2003 1.183 1.192 1.102 1.174 60,217 +0.04(+3.17%)
May 13, 2003 1.057 1.192 1.048 1.138 49,037 +0.08(+7.69%)
May 12, 2003 1.039 1.084 1.003 1.057 38,964 -0.04(-3.23%)
May 09, 2003 1.084 1.147 0.9847 1.092 65,198 +0.01(+0.75%)
May 08, 2003 1.256 1.256 1.039 1.084 94,200 -0.17(-13.67%)
May 07, 2003 1.084 1.310 0.9847 1.256 239,872 +0.30(+31.13%)
May 06, 2003 0.9576 1.012 0.9395 0.9576 64,644 -0.04(-3.64%)
May 05, 2003 1.039 1.048 0.9847 0.9937 28,669 -0.02(-1.79%)
May 02, 2003 0.9666 1.030 0.9305 1.012 24,352 +0.05(+4.67%)
May 01, 2003 0.8944 0.9847 0.8944 0.9666 20,478 +0.03(+2.88%)
Apr 30, 2003 0.9305 1.003 0.9034 0.9395 152,867 -0.04(-3.70%)
Apr 29, 2003 0.9395 1.039 0.9395 0.9757 59,110 +0.03(+2.86%)
Apr 28, 2003 0.9576 1.048 0.9124 0.9486 90,879 -0.05(-5.41%)
Apr 25, 2003 1.039 1.120 0.9486 1.003 62,873 -0.03(-2.63%)
Apr 24, 2003 1.021 1.039 0.9847 1.030 222,383 +0.00(+0.00%)
Apr 23, 2003 1.012 1.039 0.9937 1.030 49,369 -0.02(-1.72%)
Apr 22, 2003 0.9937 1.066 0.9937 1.048 34,425 +0.00(+0.00%)
Apr 21, 2003 1.039 1.057 0.9937 1.048 101,395 +0.05(+5.45%)
Apr 17, 2003 1.084 1.084 0.9847 0.9937 95,307 -0.03(-2.66%)
Apr 16, 2003 1.039 1.057 0.9757 1.021 55,346 +0.07(+7.62%)
Apr 15, 2003 1.039 1.057 0.9486 0.9486 76,599 -0.10(-9.48%)
Apr 14, 2003 1.039 1.075 0.9666 1.048 36,418 +0.01(+0.87%)
Apr 11, 2003 1.066 1.066 0.9757 1.039 37,303 +0.01(+0.88%)
Apr 10, 2003 1.012 1.066 1.012 1.030 127,076 -0.01(-0.87%)
Apr 09, 2003 1.084 1.084 1.012 1.039 88,111 -0.03(-2.54%)
Apr 08, 2003 1.075 1.120 1.021 1.066 41,399 +0.00(+0.00%)
Apr 07, 2003 1.048 1.102 1.048 1.066 28,669 +0.02(+1.72%)
Apr 04, 2003 1.120 1.156 1.048 1.048 70,733 -0.07(-6.53%)
Apr 03, 2003 1.256 1.256 1.120 1.121 58,003 -0.13(-10.07%)
Apr 02, 2003 1.048 1.247 1.048 1.247 65,087 +0.11(+9.52%)
Apr 01, 2003 1.030 1.138 1.030 1.138 32,433 +0.05(+4.13%)
Mar 31, 2003 1.039 1.138 1.030 1.093 55,014 +0.01(+0.83%)
Mar 28, 2003 1.075 1.174 1.067 1.084 57,228 +0.00(+0.00%)
Mar 27, 2003 1.084 1.102 0.9215 1.084 61,545 -0.01(-0.83%)
Mar 26, 2003 1.156 1.301 1.093 1.093 39,185 -0.03(-2.42%)
Mar 25, 2003 1.084 1.211 1.048 1.120 65,198 +0.05(+5.08%)
Mar 24, 2003 1.192 1.192 1.066 1.066 49,479 -0.08(-7.09%)
Mar 21, 2003 1.174 1.229 1.048 1.147 112,742 +0.09(+8.55%)
Mar 20, 2003 1.156 1.238 1.048 1.057 80,699 -0.16(-13.33%)
Mar 19, 2003 1.174 1.256 1.174 1.220 76,489 -0.01(-0.74%)
Mar 18, 2003 1.147 1.246 1.147 1.229 58,818 +0.03(+2.26%)
Mar 17, 2003 0.9757 1.229 0.9666 1.202 77,264 +0.11(+9.92%)
Mar 14, 2003 0.9305 1.174 0.9305 1.093 29,112 +0.11(+11.01%)
Mar 13, 2003 0.9034 0.9937 0.8763 0.9847 30,883 +0.07(+7.92%)
Mar 12, 2003 0.9576 0.9937 0.8673 0.9124 31,547 -0.05(-5.61%)
Mar 11, 2003 0.9757 1.066 0.9576 0.9666 144,786 -0.01(-0.93%)
Mar 10, 2003 0.9937 1.102 0.9757 0.9757 93,646 -0.13(-11.48%)
Mar 07, 2003 1.084 1.202 1.003 1.102 95,196 +0.09(+8.93%)
Mar 06, 2003 1.084 1.129 1.012 1.012 94,089 -0.09(-8.20%)
Mar 05, 2003 1.048 1.138 1.039 1.102 75,050 -0.09(-7.58%)
Mar 04, 2003 1.156 1.192 1.084 1.192 75,603 -0.04(-2.94%)
Mar 03, 2003 1.174 1.229 1.147 1.229 31,879 +0.05(+4.62%)
Feb 28, 2003 1.229 1.310 1.129 1.174 119,880 -0.16(-12.16%)
Feb 27, 2003 1.174 1.355 1.129 1.337 68,629 +0.07(+5.71%)
Feb 26, 2003 1.183 1.265 1.129 1.265 25,570 +0.05(+4.48%)
Feb 25, 2003 1.265 1.265 1.129 1.211 51,583 -0.03(-2.19%)
Feb 24, 2003 1.265 1.265 1.183 1.238 21,806 -0.03(-2.14%)
Feb 21, 2003 1.229 1.310 1.220 1.265 37,082 -0.05(-3.45%)
Feb 20, 2003 1.355 1.355 1.174 1.310 20,699 +0.08(+6.62%)
Feb 19, 2003 1.292 1.355 1.192 1.229 30,772 -0.12(-8.72%)
Feb 18, 2003 1.220 1.355 1.129 1.346 23,577 +0.08(+6.43%)
Feb 14, 2003 1.220 1.409 1.183 1.265 74,496 +0.08(+6.87%)
Feb 13, 2003 1.138 1.220 1.138 1.183 20,367 +0.05(+3.97%)
Feb 12, 2003 1.220 1.265 1.138 1.138 39,406 -0.07(-5.97%)
Feb 11, 2003 1.364 1.445 1.129 1.211 74,164 -0.21(-14.65%)
Feb 10, 2003 1.310 1.418 1.274 1.418 124,530 +0.07(+5.37%)
Feb 07, 2003 1.310 1.364 1.265 1.346 53,907 +0.03(+2.05%)
Feb 06, 2003 1.301 1.355 1.075 1.319 103,276 -0.03(-2.01%)
Feb 05, 2003 1.238 1.346 1.156 1.346 82,798 +0.05(+4.20%)
Feb 04, 2003 1.355 1.355 1.265 1.292 64,534 -0.04(-2.72%)
Feb 03, 2003 1.319 1.536 1.310 1.328 42,506 -0.11(-7.55%)
Jan 31, 2003 1.265 1.436 1.265 1.436 94,310 +0.05(+3.25%)
Jan 30, 2003 1.274 1.400 1.256 1.391 107,815 +0.12(+9.22%)
Jan 29, 2003 1.265 1.292 1.211 1.274 118,220 +0.04(+2.92%)
Jan 28, 2003 1.156 1.301 1.156 1.238 80,031 +0.02(+1.48%)
Jan 27, 2003 1.211 1.301 1.174 1.220 66,637 -0.08(-6.25%)
Jan 24, 2003 1.337 1.445 1.220 1.301 83,241 -0.18(-12.20%)
Jan 23, 2003 1.202 1.545 1.120 1.482 152,203 +0.29(+24.24%)
Jan 22, 2003 1.057 1.274 1.057 1.192 77,485 -0.10(-7.69%)
Jan 21, 2003 1.355 1.436 1.039 1.292 53,796 -0.14(-10.06%)
Jan 17, 2003 1.382 1.491 1.355 1.436 80,142 -0.09(-5.92%)
Jan 16, 2003 1.445 1.581 1.355 1.527 50,144 -0.01(-0.59%)
Jan 15, 2003 1.608 1.698 1.400 1.536 74,607 -0.18(-10.53%)
Jan 14, 2003 1.626 1.771 1.608 1.716 47,598 +0.07(+4.40%)
Jan 13, 2003 1.716 1.789 1.635 1.644 17,932 -0.13(-7.14%)
Jan 10, 2003 1.626 1.771 1.626 1.771 68,629 +0.05(+3.16%)
Jan 09, 2003 1.716 1.762 1.608 1.716 51,029 -0.04(-2.06%)
Jan 08, 2003 1.924 1.924 1.698 1.753 66,748 -0.05(-3.00%)
Jan 07, 2003 1.807 1.816 1.762 1.807 125,194 -0.08(-4.31%)
Jan 06, 2003 1.843 1.969 1.771 1.888 68,740 -0.01(-0.48%)
Jan 03, 2003 1.852 1.933 1.798 1.897 25,238 -0.08(-4.11%)
Jan 02, 2003 2.168 2.168 1.762 1.978 59,331 -0.20(-9.13%)
Dec 31, 2002 1.698 2.439 1.698 2.177 258,579 +0.41(+22.96%)
Dec 30, 2002 1.671 1.852 1.635 1.771 114,346 +0.00(+0.00%)
Dec 27, 2002 1.626 1.798 1.626 1.771 51,693 +0.00(+0.00%)
Dec 26, 2002 1.671 1.789 1.671 1.771 86,562 +0.03(+1.55%)
Dec 24, 2002 1.671 1.753 1.671 1.744 46,269 +0.07(+4.32%)
Dec 23, 2002 1.789 1.789 1.590 1.671 265,221 -0.05(-3.14%)
Dec 20, 2002 1.789 2.105 1.626 1.725 362,188 +0.03(+1.60%)
Dec 19, 2002 1.698 1.762 1.635 1.698 154,417 +0.01(+0.53%)
Dec 18, 2002 2.213 2.394 1.626 1.689 153,088 -0.12(-6.50%)
Dec 17, 2002 1.807 1.987 1.491 1.807 52,025 +0.14(+8.11%)
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.