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 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, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
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.