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, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
May 02, 2005 5.601 5.601 5.249 5.502 120,095 +0.00(+0.00%)
Apr 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
Apr 01, 2005 5.204 5.204 5.068 5.149 92,561 +0.05(+0.88%)
Mar 31, 2005 5.095 5.131 5.023 5.104 138,299 +0.09(+1.80%)
Mar 30, 2005 5.050 5.059 4.951 5.014 22,412 +0.00(+0.00%)
Mar 29, 2005 4.878 5.122 4.878 5.014 40,766 +0.05(+1.09%)
Mar 28, 2005 4.951 5.014 4.951 4.960 44,086 -0.05(-1.08%)
Mar 24, 2005 4.969 5.077 4.960 5.014 21,073 -0.01(-0.18%)
Mar 23, 2005 5.140 5.140 5.023 5.023 36,805 -0.11(-2.11%)
Mar 22, 2005 5.131 5.204 5.095 5.131 31,912 -0.10(-1.90%)
Mar 21, 2005 5.267 5.285 5.204 5.231 79,506 -0.03(-0.52%)
Mar 18, 2005 5.204 5.267 5.167 5.258 49,599 -0.01(-0.17%)
Mar 17, 2005 5.222 5.285 5.023 5.267 89,795 +0.10(+1.92%)
Mar 16, 2005 5.131 5.231 5.095 5.167 93,390 -0.01(-0.17%)
Mar 15, 2005 4.969 5.213 4.969 5.176 48,893 +0.12(+2.32%)
Mar 14, 2005 5.240 5.267 5.041 5.059 110,997 -0.14(-2.61%)
Mar 11, 2005 5.195 5.311 5.113 5.195 54,829 -0.09(-1.71%)
Mar 10, 2005 5.195 5.285 5.185 5.285 64,889 +0.06(+1.21%)
Mar 09, 2005 5.204 5.232 4.878 5.222 61,180 -0.01(-0.17%)
Mar 08, 2005 5.276 5.312 5.195 5.231 50,168 +0.00(+0.00%)
Mar 07, 2005 5.213 5.285 5.213 5.231 42,676 -0.05(-1.03%)
Mar 04, 2005 5.249 5.294 5.249 5.285 24,723 -0.05(-0.85%)
Mar 03, 2005 5.258 5.348 5.240 5.330 80,197 +0.07(+1.37%)
Mar 02, 2005 5.122 5.258 5.104 5.258 101,232 -0.01(-0.17%)
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.