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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2003 1.247 1.319 1.129 1.174 171,132 -0.08(-6.48%)
May 29, 2003 1.220 1.319 1.211 1.256 177,441 +0.07(+6.11%)
May 28, 2003 1.111 1.256 1.084 1.183 239,761 +0.10(+9.17%)
May 27, 2003 1.084 1.102 1.039 1.084 143,237 +0.00(+0.00%)
May 23, 2003 1.102 1.102 1.066 1.084 76,046 -0.03(-2.44%)
May 22, 2003 1.120 1.120 1.039 1.111 130,839 -0.01(-0.81%)
May 21, 2003 1.156 1.165 1.102 1.120 66,637 -0.01(-0.80%)
May 20, 2003 1.129 1.165 1.093 1.129 58,224 -0.02(-1.57%)
May 19, 2003 1.165 1.220 1.129 1.147 88,001 -0.02(-1.55%)
May 16, 2003 1.102 1.220 1.093 1.165 200,022 -0.02(-1.53%)
May 15, 2003 1.192 1.247 1.129 1.183 92,096 +0.01(+0.77%)
May 14, 2003 1.183 1.192 1.102 1.174 60,217 +0.04(+3.17%)
May 13, 2003 1.057 1.192 1.048 1.138 49,037 +0.08(+7.69%)
May 12, 2003 1.039 1.084 1.003 1.057 38,964 -0.04(-3.23%)
May 09, 2003 1.084 1.147 0.9847 1.092 65,198 +0.01(+0.75%)
May 08, 2003 1.256 1.256 1.039 1.084 94,200 -0.17(-13.67%)
May 07, 2003 1.084 1.310 0.9847 1.256 239,872 +0.30(+31.13%)
May 06, 2003 0.9576 1.012 0.9395 0.9576 64,644 -0.04(-3.64%)
May 05, 2003 1.039 1.048 0.9847 0.9937 28,669 -0.02(-1.79%)
May 02, 2003 0.9666 1.030 0.9305 1.012 24,352 +0.05(+4.67%)
May 01, 2003 0.8944 0.9847 0.8944 0.9666 20,478 +0.03(+2.88%)
Apr 30, 2003 0.9305 1.003 0.9034 0.9395 152,867 -0.04(-3.70%)
Apr 29, 2003 0.9395 1.039 0.9395 0.9757 59,110 +0.03(+2.86%)
Apr 28, 2003 0.9576 1.048 0.9124 0.9486 90,879 -0.05(-5.41%)
Apr 25, 2003 1.039 1.120 0.9486 1.003 62,873 -0.03(-2.63%)
Apr 24, 2003 1.021 1.039 0.9847 1.030 222,383 +0.00(+0.00%)
Apr 23, 2003 1.012 1.039 0.9937 1.030 49,369 -0.02(-1.72%)
Apr 22, 2003 0.9937 1.066 0.9937 1.048 34,425 +0.00(+0.00%)
Apr 21, 2003 1.039 1.057 0.9937 1.048 101,395 +0.05(+5.45%)
Apr 17, 2003 1.084 1.084 0.9847 0.9937 95,307 -0.03(-2.66%)
Apr 16, 2003 1.039 1.057 0.9757 1.021 55,346 +0.07(+7.62%)
Apr 15, 2003 1.039 1.057 0.9486 0.9486 76,599 -0.10(-9.48%)
Apr 14, 2003 1.039 1.075 0.9666 1.048 36,418 +0.01(+0.87%)
Apr 11, 2003 1.066 1.066 0.9757 1.039 37,303 +0.01(+0.88%)
Apr 10, 2003 1.012 1.066 1.012 1.030 127,076 -0.01(-0.87%)
Apr 09, 2003 1.084 1.084 1.012 1.039 88,111 -0.03(-2.54%)
Apr 08, 2003 1.075 1.120 1.021 1.066 41,399 +0.00(+0.00%)
Apr 07, 2003 1.048 1.102 1.048 1.066 28,669 +0.02(+1.72%)
Apr 04, 2003 1.120 1.156 1.048 1.048 70,733 -0.07(-6.53%)
Apr 03, 2003 1.256 1.256 1.120 1.121 58,003 -0.13(-10.07%)
Apr 02, 2003 1.048 1.247 1.048 1.247 65,087 +0.11(+9.52%)
Apr 01, 2003 1.030 1.138 1.030 1.138 32,433 +0.05(+4.13%)
Mar 31, 2003 1.039 1.138 1.030 1.093 55,014 +0.01(+0.83%)
Mar 28, 2003 1.075 1.174 1.067 1.084 57,228 +0.00(+0.00%)
Mar 27, 2003 1.084 1.102 0.9215 1.084 61,545 -0.01(-0.83%)
Mar 26, 2003 1.156 1.301 1.093 1.093 39,185 -0.03(-2.42%)
Mar 25, 2003 1.084 1.211 1.048 1.120 65,198 +0.05(+5.08%)
Mar 24, 2003 1.192 1.192 1.066 1.066 49,479 -0.08(-7.09%)
Mar 21, 2003 1.174 1.229 1.048 1.147 112,742 +0.09(+8.55%)
Mar 20, 2003 1.156 1.238 1.048 1.057 80,699 -0.16(-13.33%)
Mar 19, 2003 1.174 1.256 1.174 1.220 76,489 -0.01(-0.74%)
Mar 18, 2003 1.147 1.246 1.147 1.229 58,818 +0.03(+2.26%)
Mar 17, 2003 0.9757 1.229 0.9666 1.202 77,264 +0.11(+9.92%)
Mar 14, 2003 0.9305 1.174 0.9305 1.093 29,112 +0.11(+11.01%)
Mar 13, 2003 0.9034 0.9937 0.8763 0.9847 30,883 +0.07(+7.92%)
Mar 12, 2003 0.9576 0.9937 0.8673 0.9124 31,547 -0.05(-5.61%)
Mar 11, 2003 0.9757 1.066 0.9576 0.9666 144,786 -0.01(-0.93%)
Mar 10, 2003 0.9937 1.102 0.9757 0.9757 93,646 -0.13(-11.48%)
Mar 07, 2003 1.084 1.202 1.003 1.102 95,196 +0.09(+8.93%)
Mar 06, 2003 1.084 1.129 1.012 1.012 94,089 -0.09(-8.20%)
Mar 05, 2003 1.048 1.138 1.039 1.102 75,050 -0.09(-7.58%)
Mar 04, 2003 1.156 1.192 1.084 1.192 75,603 -0.04(-2.94%)
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.