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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 4.150 4.200 4.050 4.150 326,882 +0.00(+0.00%)
Jun 28, 2018 4.200 4.250 4.100 4.150 149,937 -0.10(-2.35%)
Jun 27, 2018 4.250 4.275 4.150 4.250 117,564 +0.00(+0.00%)
Jun 26, 2018 4.300 4.300 4.200 4.250 101,343 -0.05(-1.16%)
Jun 25, 2018 4.300 4.350 4.200 4.300 257,021 -0.05(-1.15%)
Jun 22, 2018 4.150 4.350 4.100 4.350 717,462 +0.20(+4.82%)
Jun 21, 2018 4.200 4.225 4.000 4.150 415,212 -0.05(-1.19%)
Jun 20, 2018 4.300 4.300 4.150 4.200 289,099 -0.05(-1.18%)
Jun 19, 2018 4.300 4.350 4.165 4.250 133,077 -0.05(-1.16%)
Jun 18, 2018 4.350 4.400 4.250 4.300 181,166 -0.10(-2.27%)
Jun 15, 2018 4.400 4.250 4.400 463,126 +0.05(+1.15%)
Jun 14, 2018 4.200 4.395 4.150 4.350 443,626 +0.15(+3.57%)
Jun 13, 2018 4.150 4.250 4.125 4.200 216,164 +0.05(+1.20%)
Jun 12, 2018 4.200 4.250 4.150 4.150 160,616 -0.05(-1.19%)
Jun 11, 2018 4.100 4.200 4.100 4.200 439,895 +0.10(+2.44%)
Jun 08, 2018 4.000 4.150 4.000 4.100 109,090 +0.05(+1.23%)
Jun 07, 2018 4.000 4.200 4.000 4.050 266,013 +0.00(+0.00%)
Jun 06, 2018 3.950 4.100 3.950 4.050 293,863 +0.10(+2.53%)
Jun 05, 2018 3.800 4.000 3.800 3.950 534,106 +0.15(+3.95%)
Jun 04, 2018 3.900 3.925 3.750 3.800 463,028 -0.05(-1.30%)
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.