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 (%)
Oct 31, 2018 3.040 3.290 2.970 3.280 191,232 +0.26(+8.61%)
Oct 30, 2018 3.010 3.110 2.980 3.020 91,856 +0.00(+0.00%)
Oct 29, 2018 3.100 3.230 2.970 3.020 104,226 -0.04(-1.31%)
Oct 26, 2018 2.890 3.250 2.890 3.060 171,900 +0.08(+2.68%)
Oct 25, 2018 3.000 3.000 2.850 2.980 366,583 +0.00(+0.00%)
Oct 24, 2018 3.050 3.050 2.960 2.980 178,122 -0.08(-2.61%)
Oct 23, 2018 3.080 3.100 3.030 3.060 59,781 -0.03(-0.97%)
Oct 22, 2018 3.080 3.120 3.080 3.090 54,540 +0.01(+0.32%)
Oct 19, 2018 3.060 3.120 3.050 3.080 87,400 +0.00(+0.00%)
Oct 18, 2018 3.050 3.110 3.010 3.080 112,734 +0.03(+0.98%)
Oct 17, 2018 3.110 3.140 3.050 3.050 82,515 -0.07(-2.24%)
Oct 16, 2018 3.100 3.140 3.040 3.120 92,096 +0.03(+0.97%)
Oct 15, 2018 3.110 3.190 3.020 3.090 107,097 -0.03(-0.96%)
Oct 12, 2018 3.100 3.180 3.020 3.120 211,300 +0.07(+2.30%)
Oct 11, 2018 3.110 3.110 3.000 3.050 180,610 -0.05(-1.61%)
Oct 10, 2018 3.150 3.164 3.000 3.100 570,415 -0.05(-1.59%)
Oct 09, 2018 3.190 3.300 3.120 3.150 94,671 -0.05(-1.56%)
Oct 08, 2018 3.210 3.240 3.140 3.200 60,598 +0.00(+0.00%)
Oct 05, 2018 3.180 3.240 3.110 3.200 142,000 +0.04(+1.27%)
Oct 04, 2018 3.170 3.220 3.110 3.160 119,526 -0.02(-0.63%)
Oct 03, 2018 3.220 3.270 3.150 3.180 142,252 -0.03(-0.93%)
Oct 02, 2018 3.200 3.250 3.100 3.210 201,972 +0.00(+0.00%)
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.