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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2008 6.324 6.414 5.881 5.899 296,001 -0.45(-7.11%)
Feb 28, 2008 6.866 6.884 6.351 6.351 191,745 -0.56(-8.10%)
Feb 27, 2008 6.532 6.938 6.486 6.911 247,644 +0.30(+4.51%)
Feb 26, 2008 6.541 6.685 6.351 6.613 246,666 +0.05(+0.83%)
Feb 25, 2008 6.559 6.631 6.342 6.559 113,588 +0.01(+0.14%)
Feb 22, 2008 6.459 6.712 6.233 6.550 390,239 +0.21(+3.28%)
Feb 21, 2008 6.432 6.550 6.279 6.342 200,400 -0.07(-1.13%)
Feb 20, 2008 6.161 6.414 6.125 6.414 147,282 +0.23(+3.65%)
Feb 19, 2008 6.351 6.387 6.134 6.188 121,550 +0.01(+0.15%)
Feb 18, 2008 6.170 6.324 6.053 6.179 126,635 +0.00(+0.00%)
Feb 15, 2008 6.170 6.324 6.053 6.179 126,635 -0.05(-0.87%)
Feb 14, 2008 6.459 6.541 6.224 6.233 188,656 -0.27(-4.17%)
Feb 13, 2008 6.342 6.513 6.080 6.504 207,554 +0.23(+3.75%)
Feb 12, 2008 6.306 6.441 6.252 6.270 167,504 -0.01(-0.14%)
Feb 11, 2008 6.116 6.324 6.098 6.279 345,309 +0.18(+2.96%)
Feb 08, 2008 6.170 6.423 5.962 6.098 248,576 -0.10(-1.60%)
Feb 07, 2008 5.971 6.324 5.682 6.197 740,831 +0.19(+3.16%)
Feb 06, 2008 6.523 6.541 5.990 6.008 309,681 -0.45(-6.99%)
Feb 05, 2008 6.550 6.721 6.306 6.459 238,072 -0.21(-3.12%)
Feb 04, 2008 6.730 6.821 6.631 6.667 125,945 -0.06(-0.94%)
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.