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 30, 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 31, 2020 2.570 2.570 2.450 2.500 108,400 -0.07(-2.72%)
Jan 30, 2020 2.410 2.601 2.400 2.570 119,865 +0.14(+5.76%)
Jan 29, 2020 2.500 2.540 2.420 2.430 164,252 -0.08(-3.19%)
Jan 28, 2020 2.530 2.550 2.500 2.510 343,181 -0.02(-0.79%)
Jan 27, 2020 2.600 2.600 2.520 2.530 103,966 -0.09(-3.44%)
Jan 24, 2020 2.580 2.640 2.580 2.620 42,900 +0.03(+1.16%)
Jan 23, 2020 2.650 2.663 2.570 2.590 122,547 -0.06(-2.26%)
Jan 22, 2020 2.690 2.720 2.650 2.650 95,607 -0.04(-1.49%)
Jan 21, 2020 2.750 2.770 2.680 2.690 108,944 -0.08(-2.89%)
Jan 17, 2020 2.810 2.810 2.730 2.770 123,200 +0.00(+0.00%)
Jan 16, 2020 2.670 2.820 2.670 2.770 77,788 +0.10(+3.75%)
Jan 15, 2020 2.680 2.710 2.660 2.670 60,984 -0.02(-0.74%)
Jan 14, 2020 2.750 2.750 2.670 2.690 74,988 -0.04(-1.47%)
Jan 13, 2020 2.670 2.750 2.670 2.730 53,862 +0.05(+1.87%)
Jan 10, 2020 2.700 2.727 2.650 2.680 54,800 -0.02(-0.74%)
Jan 09, 2020 2.730 2.750 2.680 2.700 70,911 +0.00(+0.00%)
Jan 08, 2020 2.690 2.710 2.680 2.700 29,254 -0.01(-0.37%)
Jan 07, 2020 2.700 2.750 2.670 2.710 33,615 +0.00(+0.00%)
Jan 06, 2020 2.620 2.720 2.600 2.710 117,913 +0.09(+3.44%)
Jan 03, 2020 2.610 2.670 2.610 2.620 61,400 -0.01(-0.38%)
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.