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

Acacia Res-Acacia (NQ: ACTG )

4.880 +0.040 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 3.040 3.290 2.970 3.280 191,232 +0.26(+8.61%)
Oct 30, 2018 3.010 3.110 2.980 3.020 91,856 +0.00(+0.00%)
Oct 29, 2018 3.100 3.230 2.970 3.020 104,226 -0.04(-1.31%)
Oct 26, 2018 2.890 3.250 2.890 3.060 171,900 +0.08(+2.68%)
Oct 25, 2018 3.000 3.000 2.850 2.980 366,583 +0.00(+0.00%)
Oct 24, 2018 3.050 3.050 2.960 2.980 178,122 -0.08(-2.61%)
Oct 23, 2018 3.080 3.100 3.030 3.060 59,781 -0.03(-0.97%)
Oct 22, 2018 3.080 3.120 3.080 3.090 54,540 +0.01(+0.32%)
Oct 19, 2018 3.060 3.120 3.050 3.080 87,400 +0.00(+0.00%)
Oct 18, 2018 3.050 3.110 3.010 3.080 112,734 +0.03(+0.98%)
Oct 17, 2018 3.110 3.140 3.050 3.050 82,515 -0.07(-2.24%)
Oct 16, 2018 3.100 3.140 3.040 3.120 92,096 +0.03(+0.97%)
Oct 15, 2018 3.110 3.190 3.020 3.090 107,097 -0.03(-0.96%)
Oct 12, 2018 3.100 3.180 3.020 3.120 211,300 +0.07(+2.30%)
Oct 11, 2018 3.110 3.110 3.000 3.050 180,610 -0.05(-1.61%)
Oct 10, 2018 3.150 3.164 3.000 3.100 570,415 -0.05(-1.59%)
Oct 09, 2018 3.190 3.300 3.120 3.150 94,671 -0.05(-1.56%)
Oct 08, 2018 3.210 3.240 3.140 3.200 60,598 +0.00(+0.00%)
Oct 05, 2018 3.180 3.240 3.110 3.200 142,000 +0.04(+1.27%)
Oct 04, 2018 3.170 3.220 3.110 3.160 119,526 -0.02(-0.63%)
Oct 03, 2018 3.220 3.270 3.150 3.180 142,252 -0.03(-0.93%)
Oct 02, 2018 3.200 3.250 3.100 3.210 201,972 +0.00(+0.00%)
Oct 01, 2018 3.210 3.300 3.180 3.210 136,542 +0.01(+0.31%)
Sep 28, 2018 3.250 3.250 3.150 3.200 214,200 +0.00(+0.00%)
Sep 27, 2018 3.250 3.250 3.150 3.200 150,110 +0.00(+0.00%)
Sep 26, 2018 3.200 3.300 3.150 3.200 150,621 +0.05(+1.59%)
Sep 25, 2018 3.100 3.250 3.100 3.150 340,083 +0.00(+0.00%)
Sep 24, 2018 3.250 3.350 3.150 3.150 174,513 -0.15(-4.55%)
Sep 21, 2018 3.150 3.300 3.125 3.300 461,300 +0.10(+3.12%)
Sep 20, 2018 3.250 3.350 3.200 3.200 131,772 -0.05(-1.54%)
Sep 19, 2018 3.200 3.300 3.100 3.250 200,913 +0.05(+1.56%)
Sep 18, 2018 3.300 3.350 3.200 3.200 99,081 -0.05(-1.54%)
Sep 17, 2018 3.300 3.395 3.250 3.250 114,634 -0.10(-2.99%)
Sep 14, 2018 3.400 3.450 3.300 3.350 146,700 -0.10(-2.90%)
Sep 13, 2018 3.350 3.700 3.250 3.450 278,396 +0.18(+5.34%)
Sep 12, 2018 3.350 3.400 3.050 3.275 314,493 -0.12(-3.68%)
Sep 11, 2018 3.500 3.550 3.350 3.400 134,864 -0.10(-2.86%)
Sep 10, 2018 3.550 3.600 3.450 3.500 72,467 +0.00(+0.00%)
Sep 07, 2018 3.350 3.700 3.350 3.500 314,300 +0.15(+4.48%)
Sep 06, 2018 3.800 3.850 3.350 3.350 258,720 -0.45(-11.84%)
Sep 05, 2018 3.900 3.900 3.750 3.800 388,822 -0.10(-2.56%)
Sep 04, 2018 3.900 3.950 3.850 3.900 93,540 +0.00(+0.00%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.850 3.900 3.800 3.800 195,481 -0.05(-1.30%)
Aug 29, 2018 3.850 3.850 3.800 3.850 68,806 -0.05(-1.28%)
Aug 28, 2018 3.900 3.900 3.850 3.900 21,281 +0.02(+0.65%)
Aug 27, 2018 3.850 3.950 3.850 3.875 65,690 +0.02(+0.65%)
Aug 24, 2018 3.950 4.000 3.800 3.850 87,600 -0.10(-2.53%)
Aug 23, 2018 4.000 4.050 3.850 3.950 172,656 -0.05(-1.25%)
Aug 22, 2018 3.950 4.000 3.900 4.000 126,865 +0.10(+2.56%)
Aug 21, 2018 3.900 4.000 3.900 3.900 148,384 +0.00(+0.00%)
Aug 20, 2018 3.950 3.950 3.800 3.900 323,409 +0.00(+0.00%)
Aug 17, 2018 3.850 3.945 3.800 3.900 88,400 +0.00(+0.00%)
Aug 16, 2018 3.750 3.900 3.750 3.900 80,556 +0.15(+4.00%)
Aug 15, 2018 3.800 3.900 3.700 3.750 126,814 -0.10(-2.60%)
Aug 14, 2018 3.900 3.900 3.750 3.850 190,091 -0.05(-1.28%)
Aug 13, 2018 3.950 4.000 3.900 3.900 105,678 -0.02(-0.64%)
Aug 10, 2018 3.850 3.975 3.850 3.925 147,400 +0.02(+0.64%)
Aug 09, 2018 3.850 3.950 3.850 3.900 384,317 -0.05(-1.27%)
Aug 08, 2018 3.850 3.950 3.780 3.950 161,505 +0.15(+3.95%)
Aug 07, 2018 3.750 3.850 3.750 3.800 178,091 +0.05(+1.33%)
Aug 06, 2018 3.700 3.750 3.675 3.750 54,718 +0.00(+0.00%)
Aug 03, 2018 3.700 3.750 3.700 3.750 43,500 +0.05(+1.35%)
Aug 02, 2018 3.750 3.800 3.650 3.700 118,290 -0.10(-2.63%)
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.