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 31, 2016 5.270 5.370 5.040 5.160 981,481 -0.07(-1.34%)
May 27, 2016 5.320 5.230 5.230 5.230 227,100 -0.09(-1.69%)
May 26, 2016 5.350 5.460 5.125 5.320 423,454 -0.03(-0.56%)
May 25, 2016 5.210 5.640 5.200 5.350 723,290 +0.14(+2.69%)
May 24, 2016 5.100 5.265 5.100 5.210 386,719 +0.13(+2.56%)
May 23, 2016 5.150 5.370 4.970 5.080 615,948 +0.10(+2.01%)
May 20, 2016 4.710 5.020 4.620 4.980 786,521 +0.34(+7.33%)
May 19, 2016 4.640 4.750 4.520 4.640 478,861 -0.02(-0.43%)
May 18, 2016 4.770 4.900 4.640 4.660 435,713 -0.06(-1.27%)
May 17, 2016 4.690 4.900 4.570 4.720 653,700 +0.02(+0.43%)
May 16, 2016 4.630 4.780 4.558 4.700 236,650 +0.11(+2.40%)
May 13, 2016 4.620 4.650 4.500 4.590 361,712 -0.04(-0.86%)
May 12, 2016 4.740 4.800 4.580 4.630 400,209 -0.07(-1.49%)
May 11, 2016 4.650 4.750 4.600 4.700 267,680 +0.08(+1.73%)
May 10, 2016 4.640 4.720 4.550 4.620 274,906 +0.03(+0.65%)
May 09, 2016 4.670 4.760 4.580 4.590 297,813 -0.04(-0.86%)
May 06, 2016 4.500 4.700 4.490 4.630 364,332 +0.06(+1.31%)
May 05, 2016 4.670 4.738 4.560 4.570 346,483 -0.04(-0.87%)
May 04, 2016 4.550 4.750 4.500 4.610 441,486 +0.00(+0.00%)
May 03, 2016 4.710 4.725 4.550 4.610 442,407 -0.12(-2.54%)
May 02, 2016 4.890 4.890 4.645 4.730 491,462 -0.09(-1.87%)
Apr 29, 2016 4.600 4.860 4.595 4.820 575,759 +0.22(+4.78%)
Apr 28, 2016 4.560 4.700 4.560 4.600 643,700 +0.17(+3.84%)
Apr 27, 2016 4.560 4.610 4.381 4.430 400,681 -0.12(-2.64%)
Apr 26, 2016 4.220 4.590 4.120 4.550 587,475 +0.32(+7.57%)
Apr 25, 2016 4.340 4.440 4.080 4.230 686,201 -0.12(-2.76%)
Apr 22, 2016 4.280 4.680 4.260 4.350 1,152,834 +0.04(+0.93%)
Apr 21, 2016 4.160 4.325 4.070 4.310 829,340 +0.13(+3.11%)
Apr 20, 2016 4.080 4.200 4.080 4.180 223,413 +0.10(+2.45%)
Apr 19, 2016 4.110 4.210 3.980 4.080 323,589 -0.02(-0.49%)
Apr 18, 2016 4.040 4.140 3.950 4.100 237,756 +0.07(+1.74%)
Apr 15, 2016 3.980 4.140 3.980 4.030 360,618 +0.02(+0.50%)
Apr 14, 2016 3.930 4.060 3.890 4.010 298,651 +0.08(+2.04%)
Apr 13, 2016 3.970 4.020 3.920 3.930 423,965 -0.04(-1.01%)
Apr 12, 2016 3.870 4.000 3.780 3.970 470,711 +0.09(+2.32%)
Apr 11, 2016 4.000 4.000 3.800 3.880 369,484 -0.09(-2.27%)
Apr 08, 2016 4.040 4.060 3.840 3.970 355,427 -0.04(-1.00%)
Apr 07, 2016 4.030 4.080 3.950 4.010 334,605 -0.03(-0.74%)
Apr 06, 2016 3.950 4.060 3.830 4.040 402,452 +0.11(+2.80%)
Apr 05, 2016 3.980 4.080 3.920 3.930 461,017 -0.06(-1.50%)
Apr 04, 2016 4.020 4.080 3.878 3.990 521,555 +0.04(+1.01%)
Apr 01, 2016 3.810 4.055 3.750 3.950 731,368 +0.16(+4.22%)
Mar 31, 2016 3.910 3.955 3.750 3.790 463,722 -0.12(-3.07%)
Mar 30, 2016 3.960 4.110 3.890 3.910 569,413 -0.03(-0.76%)
Mar 29, 2016 3.790 4.013 3.680 3.940 544,360 +0.14(+3.68%)
Mar 28, 2016 3.720 3.850 3.640 3.800 506,522 +0.11(+2.98%)
Mar 24, 2016 3.750 3.690 3.690 3.690 569,300 -0.07(-1.86%)
Mar 23, 2016 3.930 3.950 3.660 3.760 742,112 -0.19(-4.81%)
Mar 22, 2016 4.090 4.180 3.850 3.950 854,484 -0.18(-4.36%)
Mar 21, 2016 3.840 4.210 3.750 4.130 1,679,441 +0.30(+7.83%)
Mar 18, 2016 3.830 3.970 3.600 3.830 1,661,494 +0.03(+0.79%)
Mar 17, 2016 3.730 3.820 3.470 3.800 1,259,110 +0.08(+2.15%)
Mar 16, 2016 3.670 3.740 3.520 3.720 460,689 +0.04(+1.09%)
Mar 15, 2016 3.700 3.760 3.525 3.680 779,618 -0.03(-0.81%)
Mar 14, 2016 3.750 3.920 3.690 3.710 1,663,070 +0.18(+5.10%)
Mar 11, 2016 3.500 3.560 3.410 3.530 477,503 +0.05(+1.44%)
Mar 10, 2016 3.580 3.640 3.290 3.480 601,644 -0.12(-3.33%)
Mar 09, 2016 3.580 3.680 3.528 3.600 663,389 +0.06(+1.69%)
Mar 08, 2016 3.530 3.650 3.450 3.540 848,988 -0.01(-0.28%)
Mar 07, 2016 3.360 3.650 3.320 3.550 1,323,105 +0.21(+6.29%)
Mar 04, 2016 3.310 3.440 3.230 3.340 2,708,531 +0.04(+1.21%)
Mar 03, 2016 3.160 3.440 3.160 3.300 2,334,940 +0.14(+4.43%)
Mar 02, 2016 3.140 3.250 3.100 3.160 3,189,804 +0.04(+1.28%)
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.