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, 2023 3.890 4.210 3.890 4.140 330,752 +0.24(+6.15%)
May 30, 2023 3.920 3.980 3.865 3.900 215,780 -0.03(-0.76%)
May 26, 2023 3.790 3.990 3.790 3.930 229,396 +0.18(+4.80%)
May 25, 2023 3.710 3.780 3.710 3.750 67,855 +0.00(+0.00%)
May 24, 2023 3.790 3.795 3.710 3.750 265,356 -0.04(-1.06%)
May 23, 2023 3.940 3.990 3.770 3.790 257,465 -0.15(-3.81%)
May 22, 2023 4.000 4.055 3.940 3.940 277,462 -0.04(-1.01%)
May 19, 2023 3.970 3.990 3.935 3.980 152,559 -0.01(-0.25%)
May 18, 2023 4.100 4.100 3.940 3.990 295,228 -0.11(-2.68%)
May 17, 2023 4.030 4.140 3.960 4.100 150,786 +0.07(+1.74%)
May 16, 2023 3.990 4.060 3.960 4.030 109,112 +0.03(+0.75%)
May 15, 2023 3.970 4.071 3.940 4.000 255,483 +0.05(+1.27%)
May 12, 2023 3.940 4.054 3.710 3.950 111,424 -0.05(-1.25%)
May 11, 2023 3.990 4.030 3.960 4.000 221,708 +0.00(+0.00%)
May 10, 2023 3.950 4.000 3.935 4.000 151,172 +0.09(+2.30%)
May 09, 2023 3.930 3.950 3.910 3.910 90,081 -0.02(-0.51%)
May 08, 2023 3.870 3.940 3.800 3.930 109,400 +0.04(+1.03%)
May 05, 2023 3.870 3.925 3.820 3.890 149,245 +0.06(+1.57%)
May 04, 2023 3.870 3.870 3.760 3.830 82,430 -0.05(-1.29%)
May 03, 2023 3.720 3.900 3.720 3.880 214,961 +0.17(+4.58%)
May 02, 2023 3.850 3.850 3.665 3.710 119,195 -0.15(-3.89%)
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.