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, 2006 9.748 9.937 9.648 9.721 115,125 -0.05(-0.46%)
Aug 30, 2006 9.621 9.847 9.477 9.766 118,238 +0.17(+1.79%)
Aug 29, 2006 9.504 9.621 9.314 9.594 151,253 +0.11(+1.14%)
Aug 28, 2006 9.151 9.486 9.088 9.486 114,000 +0.29(+3.14%)
Aug 25, 2006 9.133 9.269 9.061 9.197 74,538 +0.02(+0.20%)
Aug 24, 2006 9.016 9.269 8.980 9.178 70,978 +0.15(+1.70%)
Aug 23, 2006 9.079 9.522 9.016 9.025 109,102 -0.02(-0.20%)
Aug 22, 2006 9.215 9.395 8.944 9.043 142,449 -0.16(-1.77%)
Aug 21, 2006 9.305 9.377 9.142 9.206 100,349 -0.18(-1.92%)
Aug 18, 2006 9.693 9.693 8.853 9.386 158,582 -0.25(-2.62%)
Aug 17, 2006 9.567 9.757 9.486 9.639 169,534 +0.02(+0.19%)
Aug 16, 2006 9.486 9.666 9.359 9.621 190,492 +0.23(+2.40%)
Aug 15, 2006 9.151 9.404 9.151 9.395 187,452 +0.30(+3.28%)
Aug 14, 2006 9.043 9.468 9.043 9.097 125,852 +0.05(+0.60%)
Aug 11, 2006 8.745 9.215 8.492 9.043 148,714 +0.19(+2.14%)
Aug 10, 2006 9.359 9.377 8.691 8.853 398,807 -0.58(-6.13%)
Aug 09, 2006 9.964 10.00 9.124 9.431 336,076 -0.42(-4.31%)
Aug 08, 2006 9.919 10.04 9.811 9.856 137,104 -0.08(-0.82%)
Aug 07, 2006 9.838 10.04 9.712 9.937 95,191 -0.02(-0.18%)
Aug 04, 2006 10.13 10.34 9.670 9.955 164,293 -0.08(-0.81%)
Aug 03, 2006 10.22 10.29 9.684 10.04 277,570 -0.30(-2.89%)
Aug 02, 2006 10.45 10.47 10.26 10.33 220,031 -0.12(-1.12%)
Aug 01, 2006 10.80 10.93 10.38 10.45 179,886 -0.44(-4.06%)
Jul 31, 2006 10.95 11.07 10.68 10.89 146,374 -0.09(-0.82%)
Jul 28, 2006 10.61 12.01 10.45 10.99 142,559 +0.37(+3.49%)
Jul 27, 2006 10.99 10.99 10.49 10.61 218,097 -0.23(-2.08%)
Jul 26, 2006 10.89 11.07 10.75 10.84 100,962 -0.05(-0.41%)
Jul 25, 2006 10.50 12.11 9.937 10.89 233,466 -0.02(-0.17%)
Jul 24, 2006 10.82 11.04 10.57 10.90 394,970 +0.08(+0.75%)
Jul 21, 2006 11.62 11.62 10.70 10.82 300,924 -0.19(-1.72%)
Jul 20, 2006 11.39 11.46 10.94 11.01 225,946 -0.23(-2.01%)
Jul 19, 2006 10.97 12.22 10.93 11.24 300,127 +0.27(+2.47%)
Jul 18, 2006 11.00 12.22 10.52 10.97 427,613 +0.11(+1.00%)
Jul 17, 2006 11.10 11.43 10.77 10.86 309,570 -0.37(-3.30%)
Jul 14, 2006 11.44 11.79 11.07 11.23 412,181 -0.23(-2.05%)
Jul 13, 2006 12.10 12.10 11.27 11.46 564,960 -0.55(-4.59%)
Jul 12, 2006 12.57 12.69 11.97 12.02 454,305 -0.65(-5.14%)
Jul 11, 2006 12.73 12.90 12.02 12.67 457,609 -0.07(-0.57%)
Jul 10, 2006 13.10 13.19 12.65 12.74 214,280 -0.23(-1.81%)
Jul 07, 2006 13.37 13.50 12.85 12.97 257,788 -0.23(-1.78%)
Jul 06, 2006 13.21 13.50 12.44 13.21 211,831 -0.06(-0.48%)
Jul 05, 2006 13.07 13.51 12.83 13.27 361,717 -0.09(-0.68%)
Jul 03, 2006 12.83 13.37 12.80 13.36 301,207 +0.66(+5.19%)
Jun 30, 2006 13.06 13.23 12.70 12.70 3,473,552 -0.33(-2.56%)
Jun 29, 2006 12.53 13.05 12.27 13.04 424,287 +0.70(+5.64%)
Jun 28, 2006 12.50 12.62 12.02 12.34 238,144 -0.10(-0.80%)
Jun 27, 2006 12.56 12.88 12.30 12.44 313,343 -0.12(-0.93%)
Jun 26, 2006 12.74 12.74 12.41 12.56 119,327 -0.09(-0.71%)
Jun 23, 2006 12.67 12.77 12.48 12.65 193,932 +0.02(+0.14%)
Jun 22, 2006 12.95 13.06 12.54 12.63 215,679 -0.31(-2.37%)
Jun 21, 2006 12.79 13.10 12.47 12.94 577,638 +0.33(+2.58%)
Jun 20, 2006 12.14 12.65 11.85 12.61 403,298 +0.54(+4.49%)
Jun 19, 2006 12.19 12.34 11.92 12.07 222,447 -0.04(-0.30%)
Jun 16, 2006 11.72 12.18 11.66 12.11 333,249 +0.42(+3.56%)
Jun 15, 2006 11.48 11.77 11.35 11.69 144,122 +0.21(+1.81%)
Jun 14, 2006 11.33 11.65 11.16 11.48 228,211 +0.14(+1.28%)
Jun 13, 2006 11.58 11.70 10.96 11.34 253,007 -0.27(-2.33%)
Jun 12, 2006 11.84 11.97 11.31 11.61 302,448 -0.25(-2.13%)
Jun 09, 2006 11.22 11.93 11.22 11.86 527,863 +0.78(+7.01%)
Jun 08, 2006 11.08 11.18 10.20 11.08 298,554 -0.06(-0.57%)
Jun 07, 2006 10.94 11.20 10.76 11.15 306,603 +0.12(+1.06%)
Jun 06, 2006 11.02 11.23 10.42 11.03 221,177 -0.05(-0.49%)
Jun 05, 2006 11.31 11.34 11.00 11.08 217,658 -0.23(-2.00%)
Jun 02, 2006 11.51 11.52 11.18 11.31 156,640 +0.03(+0.24%)
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.