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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 5.300 5.450 5.150 5.450 199,160 +0.15(+2.83%)
Apr 27, 2017 5.250 5.314 5.150 5.300 159,480 +0.05(+0.95%)
Apr 26, 2017 5.150 5.450 5.150 5.250 221,037 +0.05(+0.96%)
Apr 25, 2017 5.200 5.300 5.100 5.200 151,976 +0.05(+0.97%)
Apr 24, 2017 5.300 5.350 5.100 5.150 231,587 -0.05(-0.96%)
Apr 21, 2017 5.450 5.500 5.150 5.200 247,723 +0.00(+0.00%)
Apr 20, 2017 5.250 5.400 5.150 5.200 274,338 +0.00(+0.00%)
Apr 19, 2017 5.250 5.450 5.100 5.200 291,965 +0.05(+0.97%)
Apr 18, 2017 5.000 5.250 5.000 5.150 261,657 +0.10(+1.98%)
Apr 17, 2017 5.150 5.200 5.000 5.050 249,559 -0.05(-0.98%)
Apr 13, 2017 5.200 5.250 5.100 5.100 244,858 -0.10(-1.92%)
Apr 12, 2017 5.400 5.450 5.149 5.200 202,791 -0.25(-4.59%)
Apr 11, 2017 5.400 5.500 5.300 5.450 283,921 +0.05(+0.93%)
Apr 10, 2017 5.600 5.600 5.350 5.400 171,205 -0.15(-2.70%)
Apr 07, 2017 5.400 5.600 5.400 5.550 195,643 +0.15(+2.78%)
Apr 06, 2017 5.450 5.500 5.300 5.400 153,036 -0.05(-0.92%)
Apr 05, 2017 5.650 5.675 5.350 5.450 297,489 -0.20(-3.54%)
Apr 04, 2017 5.700 5.750 5.600 5.650 162,617 -0.05(-0.88%)
Apr 03, 2017 5.750 5.750 5.550 5.700 230,745 -0.05(-0.87%)
Mar 31, 2017 5.550 5.750 5.500 5.750 192,539 +0.20(+3.60%)
Mar 30, 2017 5.600 5.700 5.500 5.550 201,262 -0.05(-0.89%)
Mar 29, 2017 5.600 5.700 5.550 5.600 149,826 +0.00(+0.00%)
Mar 28, 2017 5.300 5.700 5.225 5.600 238,934 +0.15(+2.75%)
Mar 27, 2017 5.350 5.450 5.300 5.450 261,590 +0.00(+0.00%)
Mar 24, 2017 5.200 5.500 5.120 5.450 247,613 +0.20(+3.81%)
Mar 23, 2017 5.150 5.300 5.005 5.250 134,919 +0.10(+1.94%)
Mar 22, 2017 5.300 5.500 5.100 5.150 205,967 -0.10(-1.90%)
Mar 21, 2017 5.400 5.500 5.250 5.250 322,170 -0.15(-2.78%)
Mar 20, 2017 5.450 5.550 5.350 5.400 170,849 -0.10(-1.82%)
Mar 17, 2017 5.600 5.800 5.450 5.500 432,591 -0.20(-3.51%)
Mar 16, 2017 5.400 5.725 5.400 5.700 635,989 +0.30(+5.56%)
Mar 15, 2017 5.200 5.500 5.150 5.400 294,809 +0.30(+5.88%)
Mar 14, 2017 5.050 5.150 5.050 5.100 259,734 -0.05(-0.97%)
Mar 13, 2017 5.050 5.250 5.000 5.150 420,835 -0.05(-0.96%)
Mar 10, 2017 5.600 5.850 5.000 5.200 905,690 -0.55(-9.57%)
Mar 09, 2017 5.700 5.850 5.650 5.750 361,161 +0.00(+0.00%)
Mar 08, 2017 5.800 5.900 5.725 5.750 129,290 -0.05(-0.86%)
Mar 07, 2017 5.750 5.900 5.725 5.800 132,338 +0.05(+0.87%)
Mar 06, 2017 5.850 5.950 5.750 5.750 129,799 -0.25(-4.17%)
Mar 03, 2017 5.900 6.000 5.716 6.000 161,711 +0.10(+1.69%)
Mar 02, 2017 6.250 6.300 5.875 5.900 165,147 -0.30(-4.84%)
Mar 01, 2017 5.850 6.300 5.850 6.200 442,078 +0.35(+5.98%)
Feb 28, 2017 5.850 6.000 5.650 5.850 367,496 -0.05(-0.85%)
Feb 27, 2017 5.750 6.000 5.745 5.900 218,294 +0.10(+1.72%)
Feb 24, 2017 5.650 5.900 5.600 5.800 232,863 +0.10(+1.75%)
Feb 23, 2017 5.750 5.850 5.600 5.700 205,603 -0.05(-0.87%)
Feb 22, 2017 5.750 5.900 5.700 5.750 145,477 -0.05(-0.86%)
Feb 21, 2017 5.900 5.950 5.750 5.800 178,919 -0.10(-1.69%)
Feb 17, 2017 5.900 5.900 5.900 0 +0.10(+1.72%)
Feb 16, 2017 5.950 6.000 5.800 5.800 147,675 -0.15(-2.52%)
Feb 15, 2017 5.950 6.000 5.725 5.950 160,511 +0.05(+0.85%)
Feb 14, 2017 5.750 5.950 5.700 5.900 132,437 +0.10(+1.72%)
Feb 13, 2017 5.850 6.000 5.750 5.800 127,770 -0.05(-0.85%)
Feb 10, 2017 5.650 5.950 5.625 5.850 369,074 +0.20(+3.54%)
Feb 09, 2017 5.700 5.750 5.600 5.650 260,117 -0.05(-0.88%)
Feb 08, 2017 5.800 6.100 5.650 5.700 512,594 -0.15(-2.56%)
Feb 07, 2017 5.750 5.900 5.700 5.850 277,561 +0.10(+1.74%)
Feb 06, 2017 5.850 5.900 5.700 5.750 185,153 -0.15(-2.54%)
Feb 03, 2017 5.750 5.950 5.700 5.900 138,144 +0.05(+0.85%)
Feb 02, 2017 5.850 5.900 5.650 5.850 152,251 -0.05(-0.85%)
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.