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

Acacia Res-Acacia (NQ: ACTG )

4.980 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2005 5.466 5.466 5.276 5.303 34,023 -0.14(-2.65%)
Feb 25, 2005 5.149 5.457 5.140 5.447 70,977 +0.16(+3.08%)
Feb 24, 2005 5.258 5.294 5.149 5.285 59,265 +0.08(+1.56%)
Feb 23, 2005 5.204 5.249 5.195 5.204 16,605 -0.06(-1.06%)
Feb 22, 2005 5.249 5.285 5.231 5.260 29,516 +0.02(+0.38%)
Feb 18, 2005 5.131 5.312 5.131 5.240 47,972 +0.00(+0.00%)
Feb 17, 2005 5.312 5.312 5.222 5.240 48,594 +0.05(+0.87%)
Feb 16, 2005 5.240 5.285 5.158 5.195 38,351 +0.00(+0.00%)
Feb 15, 2005 5.050 5.240 5.023 5.195 26,649 +0.14(+2.86%)
Feb 14, 2005 5.240 5.240 4.924 5.050 31,533 -0.09(-1.76%)
Feb 11, 2005 5.068 5.231 5.068 5.140 20,572 -0.01(-0.18%)
Feb 10, 2005 5.023 5.195 5.023 5.149 47,950 -0.07(-1.38%)
Feb 09, 2005 5.068 5.285 5.032 5.222 109,754 +0.09(+1.76%)
Feb 08, 2005 5.222 5.240 5.077 5.131 16,898 -0.06(-1.22%)
Feb 07, 2005 5.240 5.267 5.158 5.195 19,915 -0.13(-2.38%)
Feb 04, 2005 5.339 5.375 5.249 5.321 59,905 -0.01(-0.17%)
Feb 03, 2005 5.411 5.457 5.285 5.330 128,294 -0.06(-1.17%)
Feb 02, 2005 5.330 5.393 5.240 5.393 48,571 +0.15(+2.93%)
Feb 01, 2005 5.420 5.420 5.149 5.240 25,097 +0.05(+1.05%)
Jan 31, 2005 5.375 5.375 5.059 5.185 45,599 -0.05(-1.03%)
Jan 28, 2005 5.285 5.285 5.059 5.240 29,245 +0.04(+0.69%)
Jan 27, 2005 4.887 5.321 4.887 5.204 53,866 +0.20(+3.97%)
Jan 26, 2005 5.249 5.258 4.896 5.005 68,027 -0.29(-5.46%)
Jan 25, 2005 5.294 5.375 5.276 5.294 28,492 -0.03(-0.51%)
Jan 24, 2005 5.357 5.375 5.240 5.321 44,886 -0.01(-0.17%)
Jan 21, 2005 5.330 5.357 5.231 5.330 129,267 +0.00(+0.00%)
Jan 20, 2005 5.059 5.330 4.996 5.330 44,495 +0.18(+3.51%)
Jan 19, 2005 5.294 5.402 5.149 5.149 111,800 -0.09(-1.72%)
Jan 18, 2005 4.698 5.330 4.662 5.240 156,010 +0.41(+8.41%)
Jan 14, 2005 4.616 4.833 4.616 4.833 85,225 +0.09(+1.90%)
Jan 13, 2005 4.662 4.815 4.571 4.743 52,661 +0.04(+0.77%)
Jan 12, 2005 4.824 4.969 4.517 4.707 164,055 -0.16(-3.34%)
Jan 11, 2005 4.743 4.905 4.743 4.869 56,807 +0.10(+2.08%)
Jan 10, 2005 4.598 4.924 4.598 4.770 25,025 +0.07(+1.54%)
Jan 07, 2005 4.463 4.878 4.418 4.698 37,083 +0.23(+5.05%)
Jan 06, 2005 4.517 4.526 4.445 4.472 16,963 -0.06(-1.39%)
Jan 05, 2005 4.580 4.878 4.499 4.535 62,239 -0.12(-2.52%)
Jan 04, 2005 4.634 4.914 4.526 4.652 32,378 -0.11(-2.28%)
Jan 03, 2005 4.788 4.851 4.607 4.761 38,089 -0.03(-0.57%)
Dec 31, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
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.