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

Acacia Res-Acacia (NQ: ACTG )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 4.720 4.830 4.410 4.510 801,067 +0.33(+8.02%)
Mar 30, 2022 4.050 4.219 4.025 4.175 324,249 +0.10(+2.58%)
Mar 29, 2022 3.940 4.100 3.920 4.070 388,717 +0.19(+4.90%)
Mar 28, 2022 3.870 3.940 3.790 3.880 248,106 -0.04(-1.02%)
Mar 25, 2022 3.910 3.940 3.755 3.920 523,768 +0.01(+0.26%)
Mar 24, 2022 4.030 4.030 3.860 3.910 210,369 -0.08(-2.01%)
Mar 23, 2022 3.830 4.300 3.750 3.990 526,895 +0.05(+1.27%)
Mar 22, 2022 3.800 4.080 3.690 3.940 361,743 +0.18(+4.79%)
Mar 21, 2022 3.820 3.870 3.630 3.760 361,903 -0.04(-1.05%)
Mar 18, 2022 3.740 3.860 3.725 3.800 294,215 +0.01(+0.26%)
Mar 17, 2022 3.720 3.870 3.660 3.790 146,620 +0.04(+1.07%)
Mar 16, 2022 3.740 3.929 3.690 3.750 460,888 +0.05(+1.35%)
Mar 15, 2022 3.400 3.740 3.350 3.700 283,048 +0.35(+10.45%)
Mar 14, 2022 3.530 3.530 3.300 3.350 244,183 -0.18(-5.10%)
Mar 11, 2022 3.740 3.777 3.500 3.530 252,803 -0.20(-5.36%)
Mar 10, 2022 3.700 3.750 3.640 3.730 152,707 -0.02(-0.53%)
Mar 09, 2022 3.630 3.780 3.550 3.750 200,183 +0.17(+4.75%)
Mar 08, 2022 3.580 3.700 3.500 3.580 221,962 +0.02(+0.56%)
Mar 07, 2022 3.690 3.710 3.530 3.560 254,465 -0.10(-2.73%)
Mar 04, 2022 3.610 3.705 3.600 3.660 192,926 -0.01(-0.41%)
Mar 03, 2022 3.910 3.910 3.660 3.675 153,172 -0.23(-5.77%)
Mar 02, 2022 3.800 3.960 3.780 3.900 160,356 +0.15(+4.00%)
Mar 01, 2022 3.790 3.860 3.670 3.750 160,428 -0.08(-2.09%)
Feb 28, 2022 3.860 3.900 3.760 3.830 237,480 -0.07(-1.79%)
Feb 25, 2022 3.990 3.950 3.890 3.900 161,863 -0.06(-1.52%)
Feb 24, 2022 3.600 4.020 3.580 3.960 341,224 +0.23(+6.17%)
Feb 23, 2022 3.790 3.800 3.700 3.730 231,067 -0.05(-1.32%)
Feb 22, 2022 3.890 3.945 3.765 3.780 320,630 -0.16(-4.06%)
Feb 18, 2022 3.940 0 -0.11(-2.72%)
Feb 17, 2022 4.280 4.290 4.040 4.050 299,931 -0.27(-6.25%)
Feb 16, 2022 4.300 4.330 4.250 4.320 88,238 -0.01(-0.23%)
Feb 15, 2022 4.310 4.400 4.295 4.330 177,386 +0.08(+1.88%)
Feb 14, 2022 4.150 4.270 4.131 4.250 214,461 +0.10(+2.41%)
Feb 11, 2022 4.330 4.330 4.100 4.150 434,912 -0.15(-3.49%)
Feb 10, 2022 4.330 4.430 4.275 4.300 244,128 -0.11(-2.49%)
Feb 09, 2022 4.470 4.510 4.380 4.410 287,605 -0.01(-0.23%)
Feb 08, 2022 4.250 4.490 4.420 563,082 +0.17(+4.00%)
Feb 07, 2022 4.250 4.300 4.180 4.250 294,666 -0.01(-0.23%)
Feb 04, 2022 4.160 4.340 4.130 4.260 255,064 +0.06(+1.43%)
Feb 03, 2022 4.390 4.200 4.200 397,215 -0.26(-5.83%)
Feb 02, 2022 4.510 4.520 4.360 4.460 249,267 -0.04(-0.89%)
Feb 01, 2022 4.460 4.560 4.440 4.500 334,351 +0.00(+0.00%)
Jan 31, 2022 4.150 4.500 4.500 346,951 +0.34(+8.17%)
Jan 28, 2022 4.220 4.280 4.010 4.160 382,162 -0.06(-1.42%)
Jan 27, 2022 4.380 4.590 4.160 4.220 475,269 -0.11(-2.54%)
Jan 26, 2022 4.340 4.510 4.260 4.330 518,856 +0.06(+1.41%)
Jan 25, 2022 4.240 4.335 4.195 4.270 280,140 -0.06(-1.39%)
Jan 24, 2022 4.260 4.355 4.055 4.330 764,994 -0.01(-0.23%)
Jan 21, 2022 4.300 4.501 4.300 4.340 362,976 -0.03(-0.69%)
Jan 20, 2022 4.490 4.510 4.360 4.370 414,030 -0.13(-2.89%)
Jan 19, 2022 4.600 4.630 4.450 4.500 315,675 -0.08(-1.75%)
Jan 18, 2022 4.740 4.820 4.565 4.580 324,664 -0.21(-4.38%)
Jan 14, 2022 4.790 0 -0.05(-1.03%)
Jan 13, 2022 4.870 4.940 4.810 4.840 185,386 -0.03(-0.62%)
Jan 12, 2022 4.960 5.010 4.810 4.870 261,929 -0.06(-1.22%)
Jan 11, 2022 4.970 5.070 4.920 4.930 251,232 -0.06(-1.20%)
Jan 10, 2022 5.030 5.030 4.890 4.990 261,832 -0.08(-1.58%)
Jan 07, 2022 5.030 5.110 4.950 5.070 241,335 +0.02(+0.30%)
Jan 06, 2022 5.270 5.270 4.980 5.055 300,980 -0.02(-0.30%)
Jan 05, 2022 5.200 5.350 5.060 5.070 298,420 -0.14(-2.69%)
Jan 04, 2022 5.350 5.355 5.190 5.210 217,593 -0.13(-2.43%)
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.