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 26, 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, 2020 2.600 2.610 2.410 2.530 211,816 -0.10(-3.80%)
Apr 29, 2020 2.710 2.730 2.630 2.630 136,072 -0.01(-0.38%)
Apr 28, 2020 2.720 2.720 2.610 2.640 60,996 -0.04(-1.49%)
Apr 27, 2020 2.600 2.706 2.510 2.680 102,265 +0.09(+3.47%)
Apr 24, 2020 2.530 2.615 2.500 2.590 64,100 +0.05(+1.97%)
Apr 23, 2020 2.650 2.690 2.500 2.540 104,356 -0.12(-4.51%)
Apr 22, 2020 2.650 2.710 2.540 2.660 145,363 +0.03(+1.14%)
Apr 21, 2020 2.480 2.650 2.440 2.630 170,988 +0.10(+3.95%)
Apr 20, 2020 2.430 2.620 2.430 2.530 240,216 +0.10(+4.12%)
Apr 17, 2020 2.380 2.500 2.370 2.430 185,900 +0.03(+1.25%)
Apr 16, 2020 2.410 2.450 2.380 2.400 204,614 +0.01(+0.42%)
Apr 15, 2020 2.290 2.415 2.290 2.390 164,019 +0.01(+0.42%)
Apr 14, 2020 2.530 2.570 2.360 2.380 237,904 -0.11(-4.42%)
Apr 13, 2020 2.500 2.590 2.470 2.490 152,794 -0.04(-1.58%)
Apr 09, 2020 2.580 2.660 2.500 2.530 291,800 +0.02(+0.80%)
Apr 08, 2020 2.400 2.595 2.400 2.510 267,317 +0.15(+6.36%)
Apr 07, 2020 2.460 2.530 2.305 2.360 265,555 -0.09(-3.67%)
Apr 06, 2020 2.380 2.460 2.350 2.450 300,257 +0.14(+6.06%)
Apr 03, 2020 2.260 2.330 2.210 2.310 226,300 +0.03(+1.32%)
Apr 02, 2020 2.200 2.315 2.200 2.280 237,252 +0.08(+3.64%)
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.