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 30, 2009 7.218 7.236 6.839 6.866 338,047 -0.38(-5.24%)
Oct 29, 2009 7.281 7.318 7.227 7.245 210,903 +0.02(+0.25%)
Oct 28, 2009 7.625 7.715 7.227 7.227 189,660 -0.44(-5.77%)
Oct 27, 2009 7.715 7.977 7.652 7.670 137,469 -0.03(-0.35%)
Oct 26, 2009 7.616 8.031 7.616 7.697 293,952 +0.02(+0.24%)
Oct 23, 2009 7.742 7.878 7.245 7.679 317,908 -0.38(-4.71%)
Oct 22, 2009 8.031 8.131 7.805 8.058 90,133 -0.03(-0.34%)
Oct 21, 2009 8.158 8.447 8.049 8.085 98,294 -0.12(-1.43%)
Oct 20, 2009 8.149 8.320 7.986 8.203 116,005 -0.07(-0.87%)
Oct 19, 2009 8.221 8.347 8.076 8.275 62,983 +0.12(+1.44%)
Oct 16, 2009 8.293 8.293 8.054 8.158 114,455 -0.20(-2.38%)
Oct 15, 2009 8.627 8.627 8.311 8.356 87,292 -0.31(-3.55%)
Oct 14, 2009 8.311 8.709 8.230 8.664 237,294 +0.41(+4.92%)
Oct 13, 2009 8.122 8.266 8.113 8.257 135,966 +0.13(+1.56%)
Oct 12, 2009 8.194 8.275 7.841 8.131 165,533 +0.27(+3.45%)
Oct 09, 2009 7.408 7.905 7.408 7.860 126,533 +0.44(+5.97%)
Oct 08, 2009 7.200 7.543 7.182 7.417 144,541 +0.23(+3.27%)
Oct 07, 2009 7.354 7.354 7.146 7.182 83,544 -0.08(-1.12%)
Oct 06, 2009 7.164 7.286 7.037 7.263 169,083 +0.22(+3.08%)
Oct 05, 2009 7.083 7.083 6.947 7.046 186,498 +0.00(+0.00%)
Oct 02, 2009 7.191 7.318 7.028 7.046 237,211 -0.17(-2.38%)
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.