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, 2017 4.550 4.700 4.425 4.500 624,709 +0.00(+0.00%)
Oct 30, 2017 4.400 4.550 4.350 4.500 825,972 +0.15(+3.45%)
Oct 27, 2017 4.500 4.500 4.300 4.350 751,893 +0.10(+2.35%)
Oct 26, 2017 4.100 4.350 4.050 4.250 744,374 +0.15(+3.66%)
Oct 25, 2017 4.200 4.250 3.950 4.100 494,160 -0.10(-2.38%)
Oct 24, 2017 4.200 4.375 4.200 4.200 488,233 +0.00(+0.00%)
Oct 23, 2017 4.150 4.300 4.100 4.200 572,882 +0.00(+0.00%)
Oct 20, 2017 4.150 4.300 4.150 4.200 231,647 +0.10(+2.44%)
Oct 19, 2017 4.100 4.250 4.050 4.100 156,464 -0.05(-1.20%)
Oct 18, 2017 3.850 4.250 3.850 4.150 586,954 +0.25(+6.41%)
Oct 17, 2017 4.000 4.100 3.800 3.900 651,161 -0.05(-1.27%)
Oct 16, 2017 4.150 4.150 3.900 3.950 350,124 -0.25(-5.95%)
Oct 13, 2017 4.200 4.300 4.150 4.200 289,976 +0.00(+0.00%)
Oct 12, 2017 4.300 4.500 4.200 4.200 241,865 -0.15(-3.45%)
Oct 11, 2017 4.300 4.350 4.250 4.350 415,294 +0.05(+1.16%)
Oct 10, 2017 4.150 4.350 4.150 4.300 652,491 +0.20(+4.88%)
Oct 09, 2017 4.150 4.250 4.100 4.100 515,432 +0.05(+1.23%)
Oct 06, 2017 4.200 4.300 4.000 4.050 787,011 -0.17(-4.14%)
Oct 05, 2017 4.250 4.300 4.200 4.225 491,885 -0.08(-1.74%)
Oct 04, 2017 4.600 4.650 4.200 4.300 829,058 -0.35(-7.53%)
Oct 03, 2017 4.600 4.700 4.400 4.650 494,100 +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.