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

Acacia Res-Acacia (NQ: ACTG )

4.840 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jan 03, 2022 5.180 5.395 5.180 5.340 260,395 +0.21(+4.09%)
Dec 31, 2021 5.190 5.310 5.110 5.130 613,734 -0.08(-1.54%)
Dec 30, 2021 5.160 5.410 5.160 5.210 339,791 +0.05(+0.97%)
Dec 29, 2021 5.220 5.290 5.130 5.160 277,002 -0.10(-1.90%)
Dec 28, 2021 5.260 5.350 5.210 5.260 264,103 -0.02(-0.38%)
Dec 27, 2021 5.230 5.340 5.120 5.280 299,760 +0.05(+0.96%)
Dec 23, 2021 5.220 5.320 5.180 5.230 187,003 +0.01(+0.19%)
Dec 22, 2021 5.120 5.240 4.990 5.220 495,146 +0.26(+5.24%)
Dec 21, 2021 4.750 4.990 4.750 4.960 293,773 +0.21(+4.42%)
Dec 20, 2021 4.880 4.900 4.660 4.750 320,831 -0.24(-4.81%)
Dec 17, 2021 4.830 5.120 4.750 4.990 431,846 +0.08(+1.63%)
Dec 16, 2021 4.940 5.080 4.880 4.910 301,179 -0.04(-0.81%)
Dec 15, 2021 4.810 5.000 4.760 4.950 370,203 +0.15(+3.13%)
Dec 14, 2021 4.950 5.080 4.720 4.800 379,818 -0.28(-5.51%)
Dec 13, 2021 5.090 5.215 5.002 5.080 305,970 -0.08(-1.55%)
Dec 10, 2021 5.100 5.190 5.040 5.160 273,437 +0.01(+0.19%)
Dec 09, 2021 5.060 5.200 5.030 5.150 257,162 +0.04(+0.78%)
Dec 08, 2021 4.800 5.180 4.780 5.110 244,661 +0.35(+7.35%)
Dec 07, 2021 4.610 4.830 4.610 4.760 346,150 +0.16(+3.48%)
Dec 06, 2021 4.870 4.870 4.582 4.600 296,896 -0.22(-4.56%)
Dec 03, 2021 4.980 4.980 4.660 4.820 356,112 -0.16(-3.21%)
Dec 02, 2021 4.760 5.090 4.740 4.980 423,228 +0.26(+5.51%)
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.