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

Acacia Res-Acacia (NQ: ACTG )

5.155 +0.075 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
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.