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 UNCHANGED
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 (%)
Jun 30, 2020 4.050 4.200 4.000 4.090 252,936 +0.03(+0.74%)
Jun 29, 2020 4.100 4.170 4.010 4.060 271,359 -0.02(-0.49%)
Jun 26, 2020 3.890 4.250 3.760 4.080 858,100 +0.20(+5.15%)
Jun 25, 2020 3.940 3.990 3.840 3.880 293,330 -0.07(-1.77%)
Jun 24, 2020 3.950 3.980 3.820 3.950 355,229 -0.03(-0.75%)
Jun 23, 2020 3.990 4.100 3.940 3.980 381,133 +0.06(+1.53%)
Jun 22, 2020 3.880 3.920 3.780 3.920 263,597 +0.03(+0.77%)
Jun 19, 2020 3.790 3.990 3.780 3.890 580,200 +0.02(+0.52%)
Jun 18, 2020 3.790 3.940 3.780 3.870 420,955 +0.02(+0.52%)
Jun 17, 2020 4.000 4.030 3.840 3.850 404,024 -0.12(-3.02%)
Jun 16, 2020 4.000 4.050 3.830 3.970 604,969 -0.03(-0.75%)
Jun 15, 2020 3.940 4.100 3.810 4.000 558,164 -0.01(-0.25%)
Jun 12, 2020 4.070 4.130 3.970 4.010 923,600 +0.03(+0.75%)
Jun 11, 2020 3.770 3.980 3.730 3.980 854,074 -0.01(-0.25%)
Jun 10, 2020 3.730 4.300 3.710 3.990 1,707,084 +0.26(+6.97%)
Jun 09, 2020 3.850 3.950 3.640 3.730 982,877 -0.14(-3.49%)
Jun 08, 2020 3.800 3.900 3.700 3.865 1,236,199 +0.15(+3.90%)
Jun 05, 2020 3.700 3.800 3.080 3.720 4,023,800 +0.53(+16.61%)
Jun 04, 2020 2.910 3.220 2.830 3.190 936,021 +0.22(+7.41%)
Jun 03, 2020 2.520 3.360 2.520 2.970 2,829,050 +0.47(+18.80%)
Jun 02, 2020 2.580 2.590 2.490 2.500 81,681 -0.05(-1.96%)
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.