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

Acacia Res-Acacia (NQ: ACTG )

4.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 3.910 3.910 3.820 3.860 195,628 -0.02(-0.52%)
Mar 30, 2023 3.850 3.930 3.770 3.880 221,397 +0.03(+0.78%)
Mar 29, 2023 3.900 3.911 3.830 3.850 267,149 -0.05(-1.28%)
Mar 28, 2023 3.730 3.910 3.720 3.900 320,493 +0.17(+4.56%)
Mar 27, 2023 3.810 3.880 3.730 3.730 239,797 -0.08(-2.10%)
Mar 24, 2023 3.870 3.940 3.800 3.810 592,281 -0.10(-2.56%)
Mar 23, 2023 4.010 4.090 3.860 3.910 290,666 -0.10(-2.49%)
Mar 22, 2023 4.260 4.260 3.990 4.010 359,565 -0.26(-6.09%)
Mar 21, 2023 4.190 4.300 4.145 4.270 391,605 +0.12(+2.89%)
Mar 20, 2023 4.200 4.250 4.060 4.150 252,980 -0.05(-1.19%)
Mar 17, 2023 4.360 4.400 4.100 4.200 580,608 -0.22(-4.98%)
Mar 16, 2023 4.310 4.500 4.160 4.420 261,738 -0.12(-2.64%)
Mar 15, 2023 4.500 4.540 4.350 4.540 192,346 +0.04(+0.89%)
Mar 14, 2023 4.510 4.570 4.472 4.500 223,638 +0.08(+1.81%)
Mar 13, 2023 4.510 4.510 4.380 4.420 172,579 -0.15(-3.28%)
Mar 10, 2023 4.420 4.630 4.390 4.570 474,040 +0.14(+3.16%)
Mar 09, 2023 4.400 4.490 4.370 4.430 253,447 +0.04(+0.91%)
Mar 08, 2023 4.380 4.430 4.350 4.390 155,571 +0.01(+0.23%)
Mar 07, 2023 4.520 4.550 4.350 4.380 97,467 -0.14(-3.10%)
Mar 06, 2023 4.385 4.580 4.385 4.520 188,732 +0.07(+1.57%)
Mar 03, 2023 4.430 4.490 4.390 4.450 199,883 +0.06(+1.37%)
Mar 02, 2023 4.330 4.440 4.285 4.390 163,060 +0.04(+0.92%)
Mar 01, 2023 4.320 4.380 4.290 4.350 141,159 +0.03(+0.69%)
Feb 28, 2023 4.260 4.340 4.218 4.320 110,364 +0.06(+1.41%)
Feb 27, 2023 4.310 4.347 4.250 4.260 76,363 -0.03(-0.70%)
Feb 24, 2023 4.350 4.390 4.275 4.290 89,766 -0.09(-2.05%)
Feb 23, 2023 4.340 4.385 4.310 4.380 87,433 +0.04(+0.92%)
Feb 22, 2023 4.320 4.400 4.285 4.340 149,763 +0.02(+0.46%)
Feb 21, 2023 4.300 4.400 4.280 4.320 143,241 -0.04(-0.92%)
Feb 17, 2023 4.370 4.420 4.330 4.360 104,402 +0.00(+0.00%)
Feb 16, 2023 4.290 4.380 4.280 4.360 117,988 +0.01(+0.23%)
Feb 15, 2023 4.290 4.380 4.190 4.350 125,632 +0.14(+3.33%)
Feb 14, 2023 4.200 4.290 4.198 4.210 78,260 -0.02(-0.47%)
Feb 13, 2023 4.240 4.250 4.180 4.230 81,123 -0.03(-0.70%)
Feb 10, 2023 4.250 4.310 4.230 4.260 139,650 +0.02(+0.47%)
Feb 09, 2023 4.270 4.330 4.200 4.240 252,096 -0.02(-0.47%)
Feb 08, 2023 4.140 4.300 4.120 4.260 432,283 +0.11(+2.65%)
Feb 07, 2023 4.170 4.230 4.130 4.150 491,346 +0.00(+0.00%)
Feb 06, 2023 4.260 4.405 4.070 4.150 280,076 -0.11(-2.58%)
Feb 03, 2023 4.310 4.375 4.235 4.260 123,168 -0.07(-1.62%)
Feb 02, 2023 4.400 4.460 4.330 4.330 329,173 -0.03(-0.69%)
Feb 01, 2023 4.390 4.410 4.330 4.360 125,062 +0.00(+0.00%)
Jan 31, 2023 4.220 4.420 4.220 4.360 212,558 +0.14(+3.32%)
Jan 30, 2023 4.310 4.330 4.200 4.220 108,121 -0.11(-2.54%)
Jan 27, 2023 4.370 4.430 4.320 4.330 122,068 -0.06(-1.37%)
Jan 26, 2023 4.360 4.435 4.330 4.390 222,469 +0.06(+1.39%)
Jan 25, 2023 4.330 4.350 4.280 4.330 90,049 -0.02(-0.46%)
Jan 24, 2023 4.250 4.400 4.160 4.350 206,543 +0.08(+1.87%)
Jan 23, 2023 4.250 4.300 4.180 4.270 125,437 +0.04(+0.95%)
Jan 20, 2023 4.220 4.270 4.185 4.230 149,527 +0.02(+0.48%)
Jan 19, 2023 4.180 4.210 4.150 4.210 87,526 -0.01(-0.24%)
Jan 18, 2023 4.200 4.237 4.150 4.220 200,039 +0.01(+0.24%)
Jan 17, 2023 4.340 4.385 4.190 4.210 285,817 -0.13(-3.00%)
Jan 13, 2023 4.270 4.350 4.270 4.340 341,269 +0.05(+1.17%)
Jan 12, 2023 4.140 4.300 4.140 4.290 411,115 +0.16(+3.87%)
Jan 11, 2023 4.130 4.150 4.090 4.130 306,581 +0.03(+0.73%)
Jan 10, 2023 3.940 4.200 3.931 4.100 529,595 +0.14(+3.54%)
Jan 09, 2023 3.850 3.990 3.830 3.960 368,057 +0.01(+0.25%)
Jan 06, 2023 3.930 4.000 3.905 3.950 376,139 +0.03(+0.77%)
Jan 05, 2023 3.910 3.970 3.850 3.920 172,345 +0.00(+0.00%)
Jan 04, 2023 3.990 4.030 3.905 3.920 221,308 -0.07(-1.75%)
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.