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

Acacia Res-Acacia (NQ: ACTG )

4.885 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:51 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 (%)
Feb 28, 2018 3.550 3.600 3.450 3.450 520,659 -0.10(-2.82%)
Feb 27, 2018 3.500 3.650 3.450 3.550 730,987 +0.00(+0.00%)
Feb 26, 2018 3.450 3.550 3.450 3.550 313,330 +0.07(+2.16%)
Feb 23, 2018 3.600 3.600 3.400 3.475 252,405 -0.02(-0.71%)
Feb 22, 2018 3.600 3.600 3.450 3.500 412,454 -0.05(-1.41%)
Feb 21, 2018 3.550 3.600 3.450 3.550 335,145 +0.00(+0.00%)
Feb 20, 2018 3.500 3.600 3.400 3.550 646,574 +0.00(+0.00%)
Feb 16, 2018 3.550 3.550 3.550 0 -0.10(-2.74%)
Feb 15, 2018 3.500 3.650 3.450 3.650 229,890 +0.10(+2.82%)
Feb 14, 2018 3.750 3.775 3.450 3.550 488,558 -0.05(-1.39%)
Feb 13, 2018 3.550 3.550 3.450 3.600 143,589 +0.00(+0.00%)
Feb 12, 2018 3.550 3.650 3.350 3.600 273,221 +0.05(+1.41%)
Feb 09, 2018 3.550 3.600 3.450 3.550 218,154 +0.05(+1.43%)
Feb 08, 2018 3.450 3.650 3.450 3.500 369,609 +0.05(+1.45%)
Feb 07, 2018 3.500 3.600 3.375 3.450 309,436 -0.05(-1.43%)
Feb 06, 2018 3.450 3.450 3.400 3.500 246,530 +0.00(+0.00%)
Feb 05, 2018 3.650 3.650 3.500 3.500 168,411 -0.15(-4.11%)
Feb 02, 2018 3.650 3.700 3.600 3.650 413,107 -0.05(-1.35%)
Feb 01, 2018 3.650 3.750 3.600 3.700 103,692 +0.05(+1.37%)
Jan 31, 2018 3.850 4.000 3.600 3.650 213,952 -0.23(-5.81%)
Jan 30, 2018 3.950 3.950 3.800 3.875 111,012 -0.08(-1.90%)
Jan 29, 2018 4.000 4.050 3.950 3.950 49,300 -0.10(-2.47%)
Jan 26, 2018 4.000 4.050 3.900 4.050 61,871 +0.10(+2.53%)
Jan 25, 2018 3.950 4.100 3.950 3.950 86,020 +0.00(+0.00%)
Jan 24, 2018 3.900 4.050 3.900 3.950 69,429 +0.00(+0.00%)
Jan 23, 2018 3.950 4.100 3.800 3.950 366,854 +0.05(+1.28%)
Jan 22, 2018 3.750 3.950 3.750 3.900 141,058 +0.10(+2.63%)
Jan 19, 2018 3.700 3.800 3.669 3.800 172,860 +0.05(+1.33%)
Jan 18, 2018 3.800 3.800 3.605 3.750 273,451 +0.00(+0.00%)
Jan 17, 2018 3.800 3.850 3.700 3.750 136,784 +0.00(+0.00%)
Jan 16, 2018 3.800 3.900 3.776 3.750 287,599 +0.00(+0.00%)
Jan 12, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Jan 11, 2018 3.800 3.900 3.750 3.800 227,462 +0.00(+0.00%)
Jan 10, 2018 3.800 86,060 -0.03(-0.65%)
Jan 09, 2018 3.950 4.042 3.800 3.825 192,768 -0.12(-3.16%)
Jan 08, 2018 3.850 4.000 3.800 3.950 141,062 +0.10(+2.60%)
Jan 05, 2018 3.950 4.050 3.850 3.850 113,847 -0.10(-2.53%)
Jan 04, 2018 3.850 4.000 3.750 3.950 520,705 +0.12(+3.27%)
Jan 03, 2018 3.950 3.975 3.600 3.825 777,345 -0.17(-4.37%)
Jan 02, 2018 4.100 4.050 3.925 4.000 223,695 -0.05(-1.23%)
Dec 29, 2017 4.050 4.050 4.050 0 -0.12(-2.99%)
Dec 28, 2017 4.200 4.300 4.125 4.175 284,260 -0.03(-0.60%)
Dec 27, 2017 4.300 4.350 4.200 4.200 191,380 -0.05(-1.18%)
Dec 26, 2017 4.300 4.375 4.200 4.250 269,501 -0.05(-1.16%)
Dec 22, 2017 4.250 4.350 4.250 4.300 175,117 +0.02(+0.58%)
Dec 21, 2017 4.350 4.425 4.250 4.275 514,212 -0.02(-0.58%)
Dec 20, 2017 4.300 4.400 4.250 4.300 173,477 +0.00(+0.00%)
Dec 19, 2017 4.300 4.395 4.275 4.300 148,139 -0.05(-1.15%)
Dec 18, 2017 4.300 4.400 4.300 4.350 172,857 +0.10(+2.35%)
Dec 15, 2017 4.250 4.400 4.200 4.250 697,241 -0.05(-1.16%)
Dec 14, 2017 4.250 4.350 4.250 4.300 120,116 +0.00(+0.00%)
Dec 13, 2017 4.350 4.450 4.250 4.300 316,557 +0.00(+0.00%)
Dec 12, 2017 4.350 4.350 4.250 4.300 168,891 +0.00(+0.00%)
Dec 11, 2017 4.100 4.350 4.100 4.300 408,316 +0.15(+3.61%)
Dec 08, 2017 4.150 4.200 4.050 4.150 199,212 +0.00(+0.00%)
Dec 07, 2017 4.100 4.200 4.100 4.150 150,210 +0.05(+1.22%)
Dec 06, 2017 4.100 4.300 4.050 4.100 224,716 -0.05(-1.20%)
Dec 05, 2017 4.250 4.250 4.100 4.150 123,535 -0.10(-2.35%)
Dec 04, 2017 4.250 4.250 4.245 4.250 166,111 +0.00(+0.00%)
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.