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 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
Aug 01, 2005 4.282 4.327 4.237 4.318 54,240 +0.05(+1.27%)
Jul 29, 2005 4.192 4.282 4.174 4.264 10,265 +0.05(+1.07%)
Jul 28, 2005 4.101 4.264 4.092 4.219 30,760 -0.05(-1.27%)
Jul 27, 2005 4.228 4.327 4.110 4.273 77,838 -0.02(-0.42%)
Jul 26, 2005 4.291 4.318 4.065 4.291 101,268 -0.03(-0.63%)
Jul 25, 2005 4.255 4.336 4.210 4.318 87,088 -0.02(-0.42%)
Jul 22, 2005 4.183 4.336 4.183 4.336 56,452 +0.11(+2.56%)
Jul 21, 2005 4.300 4.336 4.183 4.228 36,001 -0.07(-1.68%)
Jul 20, 2005 4.354 4.354 4.201 4.300 55,843 -0.01(-0.21%)
Jul 19, 2005 4.409 4.409 4.228 4.309 73,887 -0.17(-3.83%)
Jul 18, 2005 4.625 4.625 4.354 4.481 38,944 -0.11(-2.36%)
Jul 15, 2005 4.517 4.607 4.345 4.589 48,756 +0.14(+3.25%)
Jul 14, 2005 4.065 4.445 4.029 4.445 129,022 +0.37(+9.09%)
Jul 13, 2005 4.038 4.119 3.957 4.074 120,862 +0.05(+1.12%)
Jul 12, 2005 4.065 4.110 3.957 4.029 38,834 -0.11(-2.62%)
Jul 11, 2005 4.183 4.210 4.029 4.138 71,543 -0.10(-2.35%)
Jul 08, 2005 4.174 4.264 4.127 4.237 34,945 -0.01(-0.21%)
Jul 07, 2005 4.237 4.282 4.138 4.246 38,330 -0.05(-1.05%)
Jul 06, 2005 4.183 4.445 4.082 4.291 367,170 +0.08(+1.93%)
Jul 05, 2005 4.165 4.327 4.165 4.210 20,588 -0.02(-0.43%)
Jul 01, 2005 4.282 4.327 4.228 4.228 26,012 -0.05(-1.27%)
Jun 30, 2005 4.192 4.318 4.172 4.282 21,729 +0.02(+0.42%)
Jun 29, 2005 4.327 4.353 4.228 4.264 53,294 -0.06(-1.46%)
Jun 28, 2005 4.309 4.490 4.291 4.327 50,041 -0.06(-1.44%)
Jun 27, 2005 4.372 4.418 4.300 4.391 47,902 +0.01(+0.21%)
Jun 24, 2005 4.219 4.472 4.156 4.381 142,683 +0.20(+4.75%)
Jun 23, 2005 4.020 4.219 4.020 4.183 100,186 -0.02(-0.43%)
Jun 22, 2005 4.174 4.219 4.092 4.201 30,099 +0.03(+0.65%)
Jun 21, 2005 4.165 4.309 4.156 4.174 40,945 +0.02(+0.43%)
Jun 20, 2005 4.309 4.363 4.147 4.156 70,370 -0.25(-5.74%)
Jun 17, 2005 4.544 4.689 4.409 4.409 63,356 -0.25(-5.43%)
Jun 16, 2005 4.616 4.743 4.526 4.662 119,761 -0.05(-1.15%)
Jun 15, 2005 4.662 4.842 4.652 4.716 47,009 +0.01(+0.19%)
Jun 14, 2005 4.680 4.743 4.671 4.707 21,253 -0.02(-0.38%)
Jun 13, 2005 4.662 4.734 4.662 4.725 8,637 +0.03(+0.58%)
Jun 10, 2005 4.689 4.707 4.662 4.698 38,202 -0.05(-0.95%)
Jun 09, 2005 4.698 4.842 4.689 4.743 65,491 +0.01(+0.19%)
Jun 08, 2005 4.743 4.833 4.716 4.734 77,536 +0.00(+0.00%)
Jun 07, 2005 4.833 4.833 4.716 4.734 13,637 -0.01(-0.19%)
Jun 06, 2005 4.806 4.836 4.743 4.743 40,890 -0.05(-1.13%)
Jun 03, 2005 4.833 4.851 4.797 4.797 30,418 -0.09(-1.85%)
Jun 02, 2005 5.023 5.023 4.842 4.887 47,796 -0.14(-2.70%)
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.