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 (%)
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%)
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.