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, 2008 4.779 4.924 4.716 4.806 136,787 +0.04(+0.76%)
Apr 29, 2008 4.887 4.905 4.743 4.770 139,305 -0.14(-2.94%)
Apr 28, 2008 5.005 5.077 4.833 4.914 102,985 -0.12(-2.33%)
Apr 25, 2008 5.420 5.438 4.689 5.032 525,013 -0.75(-12.97%)
Apr 24, 2008 5.619 5.917 5.393 5.782 194,266 +0.23(+4.23%)
Apr 23, 2008 5.511 5.637 5.393 5.547 123,206 +0.07(+1.32%)
Apr 22, 2008 5.565 5.592 5.411 5.475 85,819 -0.13(-2.26%)
Apr 21, 2008 5.592 5.646 5.402 5.601 75,418 -0.05(-0.80%)
Apr 18, 2008 5.330 5.655 5.384 5.646 181,603 +0.32(+5.93%)
Apr 17, 2008 5.231 5.402 5.158 5.330 167,904 +0.09(+1.72%)
Apr 16, 2008 4.969 5.305 4.924 5.240 151,419 +0.34(+7.01%)
Apr 15, 2008 4.815 4.924 4.716 4.896 161,652 +0.11(+2.26%)
Apr 14, 2008 5.014 5.014 4.788 4.788 137,110 -0.23(-4.68%)
Apr 11, 2008 5.330 5.475 4.987 5.023 174,011 -0.38(-7.02%)
Apr 10, 2008 5.303 5.746 5.303 5.402 173,853 +0.10(+1.87%)
Apr 09, 2008 5.312 6.053 5.285 5.303 293,128 -0.03(-0.51%)
Apr 08, 2008 5.366 5.484 5.213 5.330 201,910 -0.09(-1.67%)
Apr 07, 2008 5.565 5.646 5.420 5.420 71,552 -0.04(-0.66%)
Apr 04, 2008 5.538 5.556 5.375 5.457 100,395 -0.06(-1.15%)
Apr 03, 2008 5.718 5.791 5.493 5.520 177,387 -0.23(-4.08%)
Apr 02, 2008 5.538 5.926 5.538 5.755 176,410 +0.21(+3.75%)
Apr 01, 2008 5.104 5.601 5.104 5.547 258,609 +0.35(+6.78%)
Mar 31, 2008 5.222 5.375 5.113 5.195 144,100 +0.00(+0.00%)
Mar 28, 2008 5.330 5.393 5.127 5.195 123,027 -0.12(-2.21%)
Mar 27, 2008 5.149 5.330 5.068 5.312 132,041 +0.16(+3.16%)
Mar 26, 2008 5.195 5.285 5.131 5.149 198,059 -0.02(-0.35%)
Mar 25, 2008 4.869 5.429 4.869 5.167 236,737 +0.26(+5.34%)
Mar 24, 2008 4.969 4.978 4.743 4.905 129,148 -0.04(-0.73%)
Mar 21, 2008 4.481 5.014 4.436 4.942 540,718 +0.00(+0.00%)
Mar 20, 2008 4.481 5.014 4.436 4.942 540,718 +0.55(+12.55%)
Mar 19, 2008 4.743 4.833 4.354 4.391 140,653 -0.29(-6.18%)
Mar 18, 2008 4.499 4.707 4.309 4.680 574,256 +0.30(+6.80%)
Mar 17, 2008 4.427 4.427 4.138 4.381 253,762 -0.18(-3.96%)
Mar 14, 2008 4.914 4.914 4.463 4.562 177,937 -0.31(-6.31%)
Mar 13, 2008 4.933 4.951 4.806 4.869 266,971 -0.13(-2.53%)
Mar 12, 2008 5.158 5.185 4.996 4.996 164,220 -0.07(-1.43%)
Mar 11, 2008 4.914 5.195 4.729 5.068 235,350 +0.30(+6.25%)
Mar 10, 2008 4.824 4.905 4.752 4.770 153,268 -0.03(-0.56%)
Mar 07, 2008 4.969 5.176 4.689 4.797 267,006 -0.20(-3.98%)
Mar 06, 2008 5.330 5.457 4.969 4.996 245,045 -0.37(-6.90%)
Mar 05, 2008 5.411 5.502 5.348 5.366 108,539 -0.01(-0.17%)
Mar 04, 2008 5.601 5.621 5.267 5.375 414,502 -0.29(-5.10%)
Mar 03, 2008 5.890 5.962 5.547 5.664 260,753 -0.23(-3.98%)
Feb 29, 2008 6.324 6.414 5.881 5.899 296,001 -0.45(-7.11%)
Feb 28, 2008 6.866 6.884 6.351 6.351 191,745 -0.56(-8.10%)
Feb 27, 2008 6.532 6.938 6.486 6.911 247,644 +0.30(+4.51%)
Feb 26, 2008 6.541 6.685 6.351 6.613 246,666 +0.05(+0.83%)
Feb 25, 2008 6.559 6.631 6.342 6.559 113,588 +0.01(+0.14%)
Feb 22, 2008 6.459 6.712 6.233 6.550 390,239 +0.21(+3.28%)
Feb 21, 2008 6.432 6.550 6.279 6.342 200,400 -0.07(-1.13%)
Feb 20, 2008 6.161 6.414 6.125 6.414 147,282 +0.23(+3.65%)
Feb 19, 2008 6.351 6.387 6.134 6.188 121,550 +0.01(+0.15%)
Feb 18, 2008 6.170 6.324 6.053 6.179 126,635 +0.00(+0.00%)
Feb 15, 2008 6.170 6.324 6.053 6.179 126,635 -0.05(-0.87%)
Feb 14, 2008 6.459 6.541 6.224 6.233 188,656 -0.27(-4.17%)
Feb 13, 2008 6.342 6.513 6.080 6.504 207,554 +0.23(+3.75%)
Feb 12, 2008 6.306 6.441 6.252 6.270 167,504 -0.01(-0.14%)
Feb 11, 2008 6.116 6.324 6.098 6.279 345,309 +0.18(+2.96%)
Feb 08, 2008 6.170 6.423 5.962 6.098 248,576 -0.10(-1.60%)
Feb 07, 2008 5.971 6.324 5.682 6.197 740,831 +0.19(+3.16%)
Feb 06, 2008 6.523 6.541 5.990 6.008 309,681 -0.45(-6.99%)
Feb 05, 2008 6.550 6.721 6.306 6.459 238,072 -0.21(-3.12%)
Feb 04, 2008 6.730 6.821 6.631 6.667 125,945 -0.06(-0.94%)
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.