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

Acacia Res-Acacia (NQ: ACTG )

4.980 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2006 7.634 7.634 7.390 7.498 137,073 -0.14(-1.78%)
Feb 27, 2006 7.715 7.814 7.381 7.634 133,847 -0.02(-0.24%)
Feb 24, 2006 7.579 7.670 7.263 7.652 261,196 +0.07(+0.95%)
Feb 23, 2006 7.715 7.751 7.246 7.579 316,175 -0.14(-1.87%)
Feb 22, 2006 7.227 7.778 7.146 7.724 695,701 +0.55(+7.68%)
Feb 21, 2006 7.137 7.182 7.101 7.173 85,088 -0.04(-0.50%)
Feb 17, 2006 7.218 7.227 7.046 7.209 181,262 -0.02(-0.25%)
Feb 16, 2006 7.173 7.227 7.110 7.227 188,289 +0.02(+0.25%)
Feb 15, 2006 6.839 7.227 6.839 7.209 161,791 +0.30(+4.31%)
Feb 14, 2006 6.929 7.046 6.613 6.911 136,521 -0.04(-0.52%)
Feb 13, 2006 6.775 7.101 6.775 6.947 53,262 +0.13(+1.85%)
Feb 10, 2006 6.947 7.137 6.613 6.821 148,062 -0.18(-2.58%)
Feb 09, 2006 6.712 7.074 6.640 7.001 325,864 +0.26(+3.89%)
Feb 08, 2006 6.703 6.848 6.595 6.739 125,092 +0.04(+0.54%)
Feb 07, 2006 6.631 6.866 6.550 6.703 169,363 +0.05(+0.82%)
Feb 06, 2006 6.739 6.775 6.559 6.649 106,512 -0.13(-1.87%)
Feb 03, 2006 6.703 6.884 6.658 6.775 89,503 -0.07(-1.06%)
Feb 02, 2006 7.046 7.046 6.523 6.848 151,778 -0.23(-3.32%)
Feb 01, 2006 6.911 7.137 6.911 7.083 90,168 +0.08(+1.16%)
Jan 31, 2006 6.604 7.010 6.604 7.001 183,042 +0.32(+4.73%)
Jan 30, 2006 6.803 6.920 6.640 6.685 186,802 -0.18(-2.63%)
Jan 27, 2006 6.992 7.083 6.676 6.866 45,994 -0.05(-0.78%)
Jan 26, 2006 6.595 6.947 6.477 6.920 62,734 +0.29(+4.36%)
Jan 25, 2006 6.459 6.929 6.459 6.631 82,977 +0.13(+1.94%)
Jan 24, 2006 6.333 6.848 6.333 6.504 112,961 -0.03(-0.41%)
Jan 23, 2006 6.775 6.812 6.252 6.532 282,925 -0.39(-5.61%)
Jan 20, 2006 7.019 7.046 6.875 6.920 47,733 -0.18(-2.54%)
Jan 19, 2006 7.345 7.345 7.056 7.101 84,616 -0.04(-0.51%)
Jan 18, 2006 7.137 7.182 7.010 7.137 54,689 +0.00(+0.00%)
Jan 17, 2006 7.101 7.272 7.001 7.137 196,784 -0.17(-2.35%)
Jan 13, 2006 7.227 7.345 7.174 7.308 221,979 +0.08(+1.13%)
Jan 12, 2006 7.227 7.363 7.200 7.227 84,569 +0.07(+1.01%)
Jan 11, 2006 7.019 7.308 7.010 7.155 82,922 -0.09(-1.25%)
Jan 10, 2006 7.092 7.263 7.019 7.245 67,989 +0.08(+1.13%)
Jan 09, 2006 7.019 7.281 6.956 7.164 335,762 +0.26(+3.80%)
Jan 06, 2006 6.477 6.929 6.414 6.902 281,711 +0.50(+7.76%)
Jan 05, 2006 6.197 6.454 6.143 6.405 177,459 +0.11(+1.72%)
Jan 04, 2006 6.233 6.297 6.188 6.297 225,815 +0.03(+0.43%)
Jan 03, 2006 6.098 6.270 6.008 6.270 48,168 +0.04(+0.58%)
Dec 30, 2005 6.288 6.378 6.071 6.233 102,286 -0.09(-1.43%)
Dec 29, 2005 6.017 6.369 6.017 6.324 73,220 +0.28(+4.63%)
Dec 28, 2005 6.107 6.152 6.044 6.044 38,853 -0.17(-2.76%)
Dec 27, 2005 6.441 6.459 6.062 6.215 61,988 -0.08(-1.29%)
Dec 23, 2005 6.098 6.414 6.062 6.297 106,233 +0.15(+2.50%)
Dec 22, 2005 6.242 6.279 6.098 6.143 69,437 -0.01(-0.15%)
Dec 21, 2005 6.134 6.188 6.098 6.152 46,294 -0.05(-0.73%)
Dec 20, 2005 6.233 6.342 6.170 6.197 73,720 +0.01(+0.15%)
Dec 19, 2005 6.071 6.224 6.071 6.188 26,002 +0.09(+1.48%)
Dec 16, 2005 6.098 6.233 6.071 6.098 79,356 +0.00(+0.00%)
Dec 15, 2005 6.333 6.333 6.098 6.098 120,559 -0.18(-2.88%)
Dec 14, 2005 6.396 6.396 6.098 6.279 77,083 -0.05(-0.86%)
Dec 13, 2005 6.504 6.504 6.324 6.333 68,473 -0.14(-2.09%)
Dec 12, 2005 6.550 6.550 6.270 6.468 118,296 +0.05(+0.70%)
Dec 09, 2005 6.432 6.432 6.252 6.423 177,950 +0.19(+3.04%)
Dec 08, 2005 6.360 6.595 5.827 6.233 1,244,625 -0.84(-11.88%)
Dec 07, 2005 6.712 7.074 6.631 7.074 219,417 +0.32(+4.68%)
Dec 06, 2005 6.685 6.839 6.685 6.757 167,251 +0.07(+1.08%)
Dec 05, 2005 6.568 6.748 6.532 6.685 157,496 +0.16(+2.49%)
Dec 02, 2005 6.405 6.550 6.396 6.523 109,828 +0.05(+0.74%)
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.