Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 3.700 3.800 3.650 3.650 218,173 -0.05(-1.35%)
Apr 27, 2018 3.650 3.750 3.650 3.700 54,687 +0.00(+0.00%)
Apr 26, 2018 3.650 3.800 3.650 3.700 202,841 +0.05(+1.37%)
Apr 25, 2018 3.600 3.700 3.600 3.650 82,999 +0.05(+1.39%)
Apr 24, 2018 3.650 3.700 3.500 3.600 288,738 -0.05(-1.37%)
Apr 23, 2018 3.600 3.675 3.600 3.650 83,694 +0.05(+1.39%)
Apr 20, 2018 3.550 3.600 3.500 3.600 167,242 +0.05(+1.41%)
Apr 19, 2018 3.500 3.650 3.500 3.550 99,229 +0.00(+0.00%)
Apr 18, 2018 3.500 3.600 3.450 3.550 139,734 +0.10(+2.90%)
Apr 17, 2018 3.350 3.550 3.275 3.450 2,105,003 +0.15(+4.55%)
Apr 16, 2018 3.550 3.550 3.250 3.300 286,141 -0.23(-6.38%)
Apr 13, 2018 3.550 3.600 3.500 3.525 116,607 -0.02(-0.70%)
Apr 12, 2018 3.600 3.700 3.550 3.550 109,147 -0.08(-2.07%)
Apr 11, 2018 3.550 3.700 3.550 3.625 110,845 +0.02(+0.69%)
Apr 10, 2018 3.500 3.650 3.475 3.600 122,874 +0.15(+4.35%)
Apr 09, 2018 3.550 3.550 3.450 3.450 56,714 -0.05(-1.43%)
Apr 06, 2018 3.550 3.650 3.500 3.500 90,803 -0.05(-1.41%)
Apr 05, 2018 3.500 3.700 3.450 3.550 407,735 +0.15(+4.41%)
Apr 04, 2018 3.350 3.450 3.300 3.400 149,166 +0.05(+1.49%)
Apr 03, 2018 3.400 3.400 3.350 3.350 85,013 -0.05(-1.47%)
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.