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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
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.