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 (%)
Apr 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
Apr 01, 2005 5.204 5.204 5.068 5.149 92,561 +0.05(+0.88%)
Mar 31, 2005 5.095 5.131 5.023 5.104 138,299 +0.09(+1.80%)
Mar 30, 2005 5.050 5.059 4.951 5.014 22,412 +0.00(+0.00%)
Mar 29, 2005 4.878 5.122 4.878 5.014 40,766 +0.05(+1.09%)
Mar 28, 2005 4.951 5.014 4.951 4.960 44,086 -0.05(-1.08%)
Mar 24, 2005 4.969 5.077 4.960 5.014 21,073 -0.01(-0.18%)
Mar 23, 2005 5.140 5.140 5.023 5.023 36,805 -0.11(-2.11%)
Mar 22, 2005 5.131 5.204 5.095 5.131 31,912 -0.10(-1.90%)
Mar 21, 2005 5.267 5.285 5.204 5.231 79,506 -0.03(-0.52%)
Mar 18, 2005 5.204 5.267 5.167 5.258 49,599 -0.01(-0.17%)
Mar 17, 2005 5.222 5.285 5.023 5.267 89,795 +0.10(+1.92%)
Mar 16, 2005 5.131 5.231 5.095 5.167 93,390 -0.01(-0.17%)
Mar 15, 2005 4.969 5.213 4.969 5.176 48,893 +0.12(+2.32%)
Mar 14, 2005 5.240 5.267 5.041 5.059 110,997 -0.14(-2.61%)
Mar 11, 2005 5.195 5.311 5.113 5.195 54,829 -0.09(-1.71%)
Mar 10, 2005 5.195 5.285 5.185 5.285 64,889 +0.06(+1.21%)
Mar 09, 2005 5.204 5.232 4.878 5.222 61,180 -0.01(-0.17%)
Mar 08, 2005 5.276 5.312 5.195 5.231 50,168 +0.00(+0.00%)
Mar 07, 2005 5.213 5.285 5.213 5.231 42,676 -0.05(-1.03%)
Mar 04, 2005 5.249 5.294 5.249 5.285 24,723 -0.05(-0.85%)
Mar 03, 2005 5.258 5.348 5.240 5.330 80,197 +0.07(+1.37%)
Mar 02, 2005 5.122 5.258 5.104 5.258 101,232 -0.01(-0.17%)
Mar 01, 2005 5.393 5.393 5.249 5.267 35,991 -0.04(-0.68%)
Feb 28, 2005 5.466 5.466 5.276 5.303 34,023 -0.14(-2.65%)
Feb 25, 2005 5.149 5.457 5.140 5.447 70,977 +0.16(+3.08%)
Feb 24, 2005 5.258 5.294 5.149 5.285 59,265 +0.08(+1.56%)
Feb 23, 2005 5.204 5.249 5.195 5.204 16,605 -0.06(-1.06%)
Feb 22, 2005 5.249 5.285 5.231 5.260 29,516 +0.02(+0.38%)
Feb 18, 2005 5.131 5.312 5.131 5.240 47,972 +0.00(+0.00%)
Feb 17, 2005 5.312 5.312 5.222 5.240 48,594 +0.05(+0.87%)
Feb 16, 2005 5.240 5.285 5.158 5.195 38,351 +0.00(+0.00%)
Feb 15, 2005 5.050 5.240 5.023 5.195 26,649 +0.14(+2.86%)
Feb 14, 2005 5.240 5.240 4.924 5.050 31,533 -0.09(-1.76%)
Feb 11, 2005 5.068 5.231 5.068 5.140 20,572 -0.01(-0.18%)
Feb 10, 2005 5.023 5.195 5.023 5.149 47,950 -0.07(-1.38%)
Feb 09, 2005 5.068 5.285 5.032 5.222 109,754 +0.09(+1.76%)
Feb 08, 2005 5.222 5.240 5.077 5.131 16,898 -0.06(-1.22%)
Feb 07, 2005 5.240 5.267 5.158 5.195 19,915 -0.13(-2.38%)
Feb 04, 2005 5.339 5.375 5.249 5.321 59,905 -0.01(-0.17%)
Feb 03, 2005 5.411 5.457 5.285 5.330 128,294 -0.06(-1.17%)
Feb 02, 2005 5.330 5.393 5.240 5.393 48,571 +0.15(+2.93%)
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.