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

Acacia Res-Acacia (NQ: ACTG )

4.985 +0.015 (+0.30%)
Streaming Delayed Price Updated: 1:55 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 (%)
Jan 29, 2016 3.610 3.770 3.610 3.740 511,454 +0.12(+3.31%)
Jan 28, 2016 3.620 3.680 3.500 3.620 390,519 +0.02(+0.56%)
Jan 27, 2016 3.850 3.910 3.520 3.600 605,649 -0.25(-6.49%)
Jan 26, 2016 3.660 3.870 3.660 3.850 533,999 +0.18(+4.90%)
Jan 25, 2016 3.800 3.890 3.660 3.670 403,592 -0.13(-3.42%)
Jan 22, 2016 3.880 3.970 3.780 3.800 406,717 -0.04(-1.04%)
Jan 21, 2016 3.710 3.890 3.630 3.840 1,001,034 +0.18(+4.92%)
Jan 20, 2016 3.430 3.690 3.300 3.660 770,781 +0.19(+5.48%)
Jan 19, 2016 3.600 3.610 3.390 3.470 800,584 -0.20(-5.45%)
Jan 15, 2016 3.690 3.670 3.670 3.670 650,500 -0.13(-3.42%)
Jan 14, 2016 3.530 3.870 3.470 3.800 865,396 +0.31(+8.88%)
Jan 13, 2016 3.580 3.705 3.440 3.490 613,586 -0.09(-2.51%)
Jan 12, 2016 3.650 3.750 3.500 3.580 782,711 -0.02(-0.56%)
Jan 11, 2016 3.810 3.975 3.590 3.600 799,164 -0.19(-5.14%)
Jan 08, 2016 3.810 3.960 3.700 3.795 611,944 +0.02(+0.66%)
Jan 07, 2016 4.080 4.140 3.740 3.770 896,863 -0.41(-9.81%)
Jan 06, 2016 3.900 4.240 3.680 4.180 1,174,744 +0.25(+6.36%)
Jan 05, 2016 3.960 4.020 3.620 3.930 1,449,211 -0.25(-5.98%)
Jan 04, 2016 4.210 4.300 4.050 4.180 1,108,509 -0.11(-2.56%)
Dec 31, 2015 4.360 4.290 4.290 4.290 1,075,100 -0.01(-0.23%)
Dec 30, 2015 4.350 4.370 4.240 4.300 654,394 -0.03(-0.69%)
Dec 29, 2015 4.160 4.390 4.160 4.330 1,137,321 +0.15(+3.59%)
Dec 28, 2015 4.120 4.210 4.120 4.180 605,972 +0.06(+1.46%)
Dec 24, 2015 4.080 4.120 4.120 4.120 411,400 +0.06(+1.48%)
Dec 23, 2015 3.960 4.200 3.850 4.060 2,308,385 +0.10(+2.53%)
Dec 22, 2015 4.210 4.230 3.820 3.960 1,835,432 -0.43(-9.79%)
Dec 21, 2015 4.530 4.590 4.170 4.390 1,123,125 -0.03(-0.68%)
Dec 18, 2015 5.500 5.600 4.120 4.420 3,255,256 -1.11(-20.07%)
Dec 17, 2015 5.630 5.650 5.510 5.530 578,362 -0.08(-1.43%)
Dec 16, 2015 5.550 5.690 5.530 5.610 528,152 +0.08(+1.45%)
Dec 15, 2015 5.490 5.600 5.475 5.530 450,011 +0.08(+1.47%)
Dec 14, 2015 5.890 5.990 5.380 5.450 870,952 -0.42(-7.16%)
Dec 11, 2015 6.130 6.220 5.850 5.870 475,145 -0.37(-5.93%)
Dec 10, 2015 6.040 6.330 5.970 6.240 664,455 +0.29(+4.87%)
Dec 09, 2015 6.260 6.390 5.890 5.950 633,800 -0.22(-3.57%)
Dec 08, 2015 6.040 6.240 5.790 6.170 1,006,753 +0.10(+1.65%)
Dec 07, 2015 5.930 6.170 5.880 6.070 698,054 +0.08(+1.34%)
Dec 04, 2015 6.000 6.140 5.930 5.990 489,635 +0.02(+0.34%)
Dec 03, 2015 6.050 6.160 5.930 5.970 675,017 -0.10(-1.65%)
Dec 02, 2015 5.940 6.090 5.840 6.070 1,049,110 +0.09(+1.51%)
Dec 01, 2015 5.960 6.030 5.720 5.980 1,212,116 +0.07(+1.18%)
Nov 30, 2015 5.680 5.970 5.620 5.910 864,178 +0.22(+3.87%)
Nov 27, 2015 5.680 5.780 5.610 5.690 350,955 +0.02(+0.35%)
Nov 25, 2015 5.480 5.670 5.670 5.670 504,800 +0.19(+3.47%)
Nov 24, 2015 5.240 5.510 5.060 5.480 691,346 +0.22(+4.18%)
Nov 23, 2015 5.470 5.580 5.215 5.260 687,149 -0.21(-3.84%)
Nov 20, 2015 5.250 5.500 5.230 5.470 952,913 +0.21(+3.99%)
Nov 19, 2015 5.330 5.390 5.170 5.260 583,856 -0.03(-0.57%)
Nov 18, 2015 5.290 5.440 5.240 5.290 940,883 +0.03(+0.57%)
Nov 17, 2015 5.670 5.830 5.250 5.260 822,741 -0.39(-6.90%)
Nov 16, 2015 6.000 6.030 5.640 5.650 660,556 -0.33(-5.52%)
Nov 13, 2015 6.040 6.090 5.894 5.980 566,122 -0.08(-1.32%)
Nov 12, 2015 6.280 6.300 6.040 6.060 413,072 -0.24(-3.81%)
Nov 11, 2015 6.420 6.490 6.250 6.300 312,633 -0.12(-1.87%)
Nov 10, 2015 6.370 6.550 6.230 6.420 629,022 +0.02(+0.31%)
Nov 09, 2015 6.510 6.795 6.365 6.400 453,445 -0.11(-1.69%)
Nov 06, 2015 6.710 6.710 6.505 6.510 434,720 -0.20(-2.98%)
Nov 05, 2015 6.720 6.890 6.590 6.710 338,009 +0.00(+0.00%)
Nov 04, 2015 6.770 6.890 6.660 6.710 429,508 -0.08(-1.11%)
Nov 03, 2015 6.687 6.873 6.648 6.785 541,732 +0.11(+1.62%)
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.