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

Acacia Res-Acacia (NQ: ACTG )

4.945 -0.025 (-0.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 24, 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 (%)
Jul 31, 2008 3.848 3.867 3.650 3.803 159,779 -0.12(-3.00%)
Jul 30, 2008 3.903 3.948 3.654 3.921 229,729 +0.01(+0.23%)
Jul 29, 2008 3.912 4.011 3.704 3.912 139,121 +0.13(+3.34%)
Jul 28, 2008 3.749 4.029 3.623 3.785 233,674 +0.00(+0.00%)
Jul 25, 2008 4.327 4.327 3.659 3.785 558,547 -0.73(-16.20%)
Jul 24, 2008 4.662 4.667 4.472 4.517 69,590 -0.03(-0.60%)
Jul 23, 2008 4.698 4.698 4.381 4.544 168,810 -0.05(-0.98%)
Jul 22, 2008 4.336 4.698 4.273 4.589 198,485 +0.29(+6.72%)
Jul 21, 2008 4.282 4.442 4.219 4.300 147,568 +0.12(+2.81%)
Jul 18, 2008 4.409 4.418 3.857 4.183 249,492 -0.11(-2.53%)
Jul 17, 2008 4.237 4.381 4.168 4.291 134,063 +0.05(+1.28%)
Jul 16, 2008 4.110 4.300 4.038 4.237 65,006 +0.13(+3.08%)
Jul 15, 2008 4.327 4.363 4.065 4.110 250,628 -0.26(-5.99%)
Jul 14, 2008 4.372 4.553 4.282 4.372 96,233 +0.09(+2.11%)
Jul 11, 2008 4.291 4.643 4.228 4.282 222,080 -0.02(-0.42%)
Jul 10, 2008 3.975 4.427 3.948 4.300 310,634 +0.26(+6.49%)
Jul 09, 2008 4.101 4.101 4.011 4.038 80,976 -0.09(-2.19%)
Jul 08, 2008 4.002 4.255 3.749 4.129 225,015 +0.09(+2.24%)
Jul 07, 2008 3.975 4.147 3.812 4.038 121,573 +0.07(+1.82%)
Jul 04, 2008 3.830 3.975 3.785 3.966 83,921 +0.00(+0.00%)
Jul 03, 2008 3.830 3.975 3.785 3.966 83,921 +0.14(+3.78%)
Jul 02, 2008 3.821 3.984 3.821 3.821 97,219 +0.02(+0.48%)
Jul 01, 2008 4.002 4.174 3.803 3.803 221,732 -0.24(-6.03%)
Jun 30, 2008 4.047 4.291 3.912 4.047 238,716 +0.07(+1.82%)
Jun 27, 2008 4.273 4.562 3.975 3.975 4,096,301 -0.33(-7.56%)
Jun 26, 2008 4.192 4.381 4.183 4.300 238,443 +0.05(+1.06%)
Jun 25, 2008 3.921 4.345 3.912 4.255 355,086 +0.33(+8.53%)
Jun 24, 2008 3.903 4.165 3.794 3.921 111,736 -0.03(-0.69%)
Jun 23, 2008 4.309 4.309 3.948 3.948 198,892 -0.35(-8.19%)
Jun 20, 2008 4.291 4.418 4.201 4.300 375,622 -0.04(-0.83%)
Jun 19, 2008 4.318 4.418 4.174 4.336 220,698 -0.03(-0.62%)
Jun 18, 2008 4.345 4.427 4.287 4.363 114,936 -0.03(-0.62%)
Jun 17, 2008 4.363 4.517 4.363 4.391 54,068 +0.00(+0.00%)
Jun 16, 2008 4.427 4.445 4.318 4.391 147,128 -0.07(-1.62%)
Jun 13, 2008 4.381 4.508 4.300 4.463 92,581 +0.13(+2.92%)
Jun 12, 2008 4.463 4.508 4.255 4.336 171,714 -0.08(-1.84%)
Jun 11, 2008 4.481 4.616 4.400 4.418 170,499 -0.08(-1.81%)
Jun 10, 2008 4.535 4.571 4.391 4.499 94,017 -0.14(-2.92%)
Jun 09, 2008 4.508 4.716 4.508 4.634 174,618 +0.18(+4.06%)
Jun 06, 2008 4.662 4.698 4.381 4.454 164,391 -0.25(-5.37%)
Jun 05, 2008 4.499 4.797 4.499 4.707 136,845 +0.22(+4.83%)
Jun 04, 2008 4.517 4.652 4.354 4.490 160,228 -0.06(-1.39%)
Jun 03, 2008 4.942 5.050 4.517 4.553 108,586 -0.33(-6.84%)
Jun 02, 2008 4.878 5.050 4.770 4.887 84,539 -0.02(-0.37%)
May 30, 2008 4.869 5.086 4.788 4.905 166,935 +0.05(+0.93%)
May 29, 2008 4.445 4.878 4.445 4.860 121,015 +0.39(+8.69%)
May 28, 2008 4.201 4.481 4.174 4.472 102,524 +0.27(+6.45%)
May 27, 2008 4.354 4.418 4.156 4.201 170,903 -0.15(-3.53%)
May 26, 2008 4.589 4.589 4.354 4.354 72,453 +0.00(+0.00%)
May 23, 2008 4.589 4.589 4.354 4.354 72,453 -0.26(-5.68%)
May 22, 2008 4.445 4.671 4.381 4.616 104,671 +0.17(+3.86%)
May 21, 2008 4.598 4.607 4.418 4.445 113,658 -0.15(-3.34%)
May 20, 2008 4.671 4.788 4.526 4.598 111,002 -0.10(-2.12%)
May 19, 2008 4.887 4.887 4.634 4.698 95,163 -0.20(-4.06%)
May 16, 2008 4.887 4.896 4.716 4.896 100,783 +0.05(+1.12%)
May 15, 2008 4.761 4.860 4.743 4.842 77,301 +0.07(+1.52%)
May 14, 2008 4.951 4.951 4.743 4.770 98,462 -0.16(-3.30%)
May 13, 2008 4.933 4.969 4.761 4.933 125,632 +0.02(+0.37%)
May 12, 2008 4.978 5.005 4.887 4.914 96,297 -0.05(-0.91%)
May 09, 2008 4.878 5.032 4.860 4.960 93,586 +0.04(+0.73%)
May 08, 2008 4.860 4.996 4.806 4.924 96,348 +0.07(+1.49%)
May 07, 2008 5.204 5.294 4.833 4.851 78,069 -0.35(-6.77%)
May 06, 2008 4.698 5.240 4.662 5.204 219,110 +0.48(+10.13%)
May 05, 2008 4.652 4.815 4.643 4.725 154,169 +0.07(+1.55%)
May 02, 2008 4.815 4.815 4.634 4.652 135,797 -0.09(-1.90%)
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.