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

Acacia Res-Acacia (NQ: ACTG )

5.150 +0.130 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2009 7.796 8.094 7.616 7.869 200,472 +0.16(+2.11%)
Sep 29, 2009 7.932 7.986 7.679 7.706 96,182 -0.20(-2.51%)
Sep 28, 2009 7.860 8.031 7.860 7.905 212,630 +0.05(+0.57%)
Sep 25, 2009 7.860 8.013 7.679 7.860 68,554 -0.04(-0.46%)
Sep 24, 2009 8.022 8.131 7.760 7.896 103,424 -0.08(-1.02%)
Sep 23, 2009 8.031 8.176 7.905 7.977 131,204 -0.03(-0.34%)
Sep 22, 2009 8.040 8.203 7.950 8.004 90,435 -0.02(-0.23%)
Sep 21, 2009 7.995 8.131 7.968 8.022 66,531 -0.05(-0.67%)
Sep 18, 2009 8.103 8.158 8.024 8.076 175,923 -0.03(-0.33%)
Sep 17, 2009 8.131 8.131 8.049 8.103 56,821 -0.06(-0.77%)
Sep 16, 2009 8.094 8.230 8.022 8.167 87,875 +0.02(+0.22%)
Sep 15, 2009 8.158 8.266 8.004 8.149 87,455 -0.05(-0.55%)
Sep 14, 2009 7.995 8.203 7.995 8.194 63,697 +0.14(+1.68%)
Sep 11, 2009 8.221 8.384 8.040 8.058 60,488 -0.18(-2.19%)
Sep 10, 2009 8.374 8.374 8.040 8.239 122,896 -0.10(-1.19%)
Sep 09, 2009 8.248 8.447 8.221 8.338 95,225 +0.11(+1.32%)
Sep 08, 2009 8.094 8.248 7.995 8.230 113,446 +0.13(+1.56%)
Sep 04, 2009 7.860 8.113 7.661 8.103 100,802 +0.21(+2.63%)
Sep 03, 2009 8.085 8.109 7.778 7.896 74,960 -0.12(-1.47%)
Sep 02, 2009 7.570 8.045 7.444 8.013 154,115 +0.36(+4.72%)
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.