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 30, 2009 3.921 4.011 3.839 3.912 77,309 +0.03(+0.70%)
Apr 29, 2009 3.821 3.948 3.821 3.885 62,157 +0.07(+1.90%)
Apr 28, 2009 3.794 3.894 3.632 3.812 65,347 +0.01(+0.24%)
Apr 27, 2009 3.912 3.975 3.722 3.803 73,029 -0.20(-4.97%)
Apr 24, 2009 3.957 4.125 3.523 4.002 333,494 +0.08(+2.07%)
Apr 23, 2009 4.038 4.038 3.794 3.921 110,311 +0.03(+0.70%)
Apr 22, 2009 3.758 3.975 3.758 3.894 68,169 +0.05(+1.41%)
Apr 21, 2009 3.722 3.867 3.722 3.839 68,712 +0.13(+3.41%)
Apr 20, 2009 3.785 3.794 3.695 3.713 60,950 -0.23(-5.73%)
Apr 17, 2009 3.740 4.065 3.740 3.939 170,771 +0.22(+5.83%)
Apr 16, 2009 3.614 3.785 3.532 3.722 77,116 +0.10(+2.74%)
Apr 15, 2009 3.740 3.794 3.614 3.623 59,183 -0.11(-2.91%)
Apr 14, 2009 3.623 3.867 3.623 3.731 52,463 -0.05(-1.43%)
Apr 13, 2009 3.785 3.843 3.749 3.785 63,281 -0.01(-0.24%)
Apr 09, 2009 3.614 3.857 3.586 3.794 128,575 +0.17(+4.74%)
Apr 08, 2009 3.568 3.641 3.451 3.623 90,829 +0.05(+1.52%)
Apr 07, 2009 3.767 3.773 3.568 3.568 57,763 -0.25(-6.62%)
Apr 06, 2009 3.903 3.903 3.722 3.821 31,708 -0.05(-1.17%)
Apr 03, 2009 3.794 3.921 3.767 3.867 44,629 +0.07(+1.90%)
Apr 02, 2009 3.758 3.903 3.686 3.794 94,362 +0.09(+2.44%)
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.