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 (%)
Oct 31, 2023 3.540 3.610 3.500 3.590 258,038 +0.06(+1.70%)
Oct 30, 2023 3.570 3.570 3.510 3.530 129,113 -0.01(-0.28%)
Oct 27, 2023 3.550 3.555 3.520 3.540 116,649 +0.00(+0.00%)
Oct 26, 2023 3.560 3.560 3.470 3.540 203,246 -0.00(-0.14%)
Oct 25, 2023 3.520 3.600 3.520 3.545 195,379 -0.00(-0.14%)
Oct 24, 2023 3.550 3.570 3.540 3.550 157,113 +0.02(+0.57%)
Oct 23, 2023 3.490 3.560 3.470 3.530 156,690 +0.03(+0.86%)
Oct 20, 2023 3.470 3.560 3.435 3.500 182,238 +0.04(+1.16%)
Oct 19, 2023 3.480 3.530 3.430 3.460 105,350 -0.04(-1.14%)
Oct 18, 2023 3.560 3.560 3.455 3.500 218,247 -0.07(-1.96%)
Oct 17, 2023 3.620 3.665 3.570 3.570 127,371 -0.06(-1.65%)
Oct 16, 2023 3.600 3.655 3.565 3.630 127,115 +0.06(+1.68%)
Oct 13, 2023 3.640 3.640 3.550 3.570 126,984 -0.06(-1.65%)
Oct 12, 2023 3.640 3.650 3.540 3.630 201,620 +0.01(+0.28%)
Oct 11, 2023 3.680 3.700 3.610 3.620 107,962 -0.06(-1.63%)
Oct 10, 2023 3.630 3.700 3.630 3.680 351,231 +0.03(+0.82%)
Oct 09, 2023 3.540 3.660 3.540 3.650 178,075 +0.09(+2.53%)
Oct 06, 2023 3.500 3.580 3.490 3.560 149,908 +0.06(+1.71%)
Oct 05, 2023 3.510 3.550 3.460 3.500 172,215 -0.01(-0.28%)
Oct 04, 2023 3.530 3.546 3.480 3.510 185,848 -0.04(-1.13%)
Oct 03, 2023 3.550 3.580 3.490 3.550 310,734 +0.00(+0.00%)
Oct 02, 2023 3.630 3.650 3.520 3.550 191,749 -0.10(-2.74%)
Sep 29, 2023 3.550 3.690 3.550 3.650 230,291 +0.13(+3.69%)
Sep 28, 2023 3.560 3.560 3.470 3.520 211,687 -0.03(-0.85%)
Sep 27, 2023 3.490 3.590 3.490 3.550 172,181 +0.07(+2.01%)
Sep 26, 2023 3.530 3.590 3.480 3.480 266,798 -0.07(-1.97%)
Sep 25, 2023 3.550 3.595 3.550 3.550 188,944 -0.01(-0.28%)
Sep 22, 2023 3.650 3.675 3.560 3.560 169,777 -0.10(-2.73%)
Sep 21, 2023 3.580 3.700 3.580 3.660 267,836 +0.07(+1.95%)
Sep 20, 2023 3.630 3.690 3.590 3.590 243,432 -0.03(-0.83%)
Sep 19, 2023 3.660 3.680 3.610 3.620 145,382 -0.04(-1.09%)
Sep 18, 2023 3.670 3.710 3.650 3.660 186,888 +0.00(+0.00%)
Sep 15, 2023 3.740 3.780 3.645 3.660 1,510,409 -0.08(-2.14%)
Sep 14, 2023 3.590 3.855 3.585 3.740 697,040 +0.15(+4.18%)
Sep 13, 2023 3.690 3.700 3.580 3.590 231,437 -0.09(-2.45%)
Sep 12, 2023 3.600 3.720 3.600 3.680 238,618 +0.08(+2.22%)
Sep 11, 2023 3.580 3.625 3.555 3.600 257,246 +0.03(+0.84%)
Sep 08, 2023 3.600 3.650 3.530 3.570 235,749 -0.01(-0.28%)
Sep 07, 2023 3.610 3.640 3.510 3.580 455,739 -0.04(-1.10%)
Sep 06, 2023 3.670 3.736 3.600 3.620 252,346 -0.05(-1.36%)
Sep 05, 2023 3.760 3.775 3.670 3.670 323,602 -0.12(-3.17%)
Sep 01, 2023 3.810 3.851 3.760 3.790 107,742 -0.02(-0.52%)
Aug 31, 2023 3.830 3.880 3.790 3.810 144,331 -0.01(-0.26%)
Aug 30, 2023 3.820 3.940 3.800 3.820 62,633 +0.00(+0.00%)
Aug 29, 2023 3.830 3.869 3.790 3.820 76,945 -0.02(-0.52%)
Aug 28, 2023 3.850 3.875 3.810 3.840 94,680 +0.00(+0.00%)
Aug 25, 2023 3.790 3.855 3.730 3.840 110,016 +0.07(+1.86%)
Aug 24, 2023 3.790 3.835 3.760 3.770 119,368 -0.05(-1.31%)
Aug 23, 2023 3.760 3.850 3.745 3.820 173,878 +0.07(+1.87%)
Aug 22, 2023 3.770 3.810 3.710 3.750 154,682 +0.01(+0.27%)
Aug 21, 2023 3.710 3.780 3.660 3.740 255,347 +0.04(+1.08%)
Aug 18, 2023 3.690 3.760 3.660 3.700 416,283 -0.02(-0.54%)
Aug 17, 2023 3.800 3.815 3.700 3.720 208,965 -0.04(-1.06%)
Aug 16, 2023 3.770 3.810 3.750 3.760 151,360 -0.01(-0.27%)
Aug 15, 2023 3.910 3.960 3.760 3.770 220,280 -0.21(-5.28%)
Aug 14, 2023 3.810 4.060 3.770 3.980 335,461 +0.17(+4.46%)
Aug 11, 2023 3.760 3.930 3.760 3.810 242,771 +0.05(+1.33%)
Aug 10, 2023 3.790 3.850 3.735 3.760 161,172 -0.02(-0.53%)
Aug 09, 2023 3.900 3.970 3.780 3.780 144,403 -0.10(-2.58%)
Aug 08, 2023 3.720 3.970 3.720 3.880 311,440 +0.14(+3.74%)
Aug 07, 2023 3.720 3.760 3.685 3.740 242,409 +0.02(+0.54%)
Aug 04, 2023 3.860 3.940 3.650 3.720 525,807 -0.20(-5.10%)
Aug 03, 2023 4.000 4.000 3.880 3.920 185,823 -0.09(-2.24%)
Aug 02, 2023 3.980 4.050 3.970 4.010 93,696 +0.01(+0.25%)
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.