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 UNCHANGED
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, 2016 6.000 6.200 5.800 5.850 469,717 -0.20(-3.31%)
Oct 28, 2016 6.500 6.500 5.900 6.050 733,337 -0.20(-3.20%)
Oct 27, 2016 6.100 6.250 5.900 6.250 439,643 +0.30(+5.04%)
Oct 26, 2016 6.200 6.200 5.775 5.950 511,929 -0.20(-3.25%)
Oct 25, 2016 5.900 6.200 5.809 6.150 156,786 +0.25(+4.24%)
Oct 24, 2016 6.200 6.250 5.900 5.900 260,007 -0.25(-4.07%)
Oct 21, 2016 6.000 6.150 5.900 6.150 193,981 +0.05(+0.82%)
Oct 20, 2016 6.100 6.200 5.900 6.100 220,981 +0.00(+0.00%)
Oct 19, 2016 6.150 6.200 6.050 6.100 242,763 +0.00(+0.00%)
Oct 18, 2016 6.100 6.200 5.950 6.100 275,694 +0.10(+1.67%)
Oct 17, 2016 5.750 6.100 5.550 6.000 333,238 +0.26(+4.53%)
Oct 14, 2016 5.980 6.108 5.740 5.740 376,752 -0.21(-3.53%)
Oct 13, 2016 6.000 6.100 5.770 5.950 466,897 -0.05(-0.83%)
Oct 12, 2016 5.940 6.100 5.900 6.000 464,081 +0.05(+0.84%)
Oct 11, 2016 6.080 6.190 5.900 5.950 410,741 -0.18(-2.94%)
Oct 10, 2016 6.160 6.307 6.090 6.130 461,346 +0.04(+0.66%)
Oct 07, 2016 6.250 6.320 6.050 6.090 329,865 -0.17(-2.72%)
Oct 06, 2016 6.360 6.410 6.080 6.260 252,511 -0.11(-1.73%)
Oct 05, 2016 6.410 6.520 6.360 6.370 238,868 +0.01(+0.16%)
Oct 04, 2016 6.430 6.520 6.300 6.360 333,635 -0.06(-0.93%)
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.