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

Acacia Res-Acacia (NQ: ACTG )

4.970 +0.010 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jul 30, 2004 2.620 2.819 2.620 2.819 68,187 +0.20(+7.59%)
Jul 29, 2004 2.665 2.819 2.611 2.620 114,899 -0.05(-1.69%)
Jul 28, 2004 2.620 2.683 2.620 2.665 62,099 -0.05(-1.67%)
Jul 27, 2004 2.728 2.882 2.566 2.710 298,429 -0.09(-3.23%)
Jul 26, 2004 2.936 2.936 2.801 2.801 55,568 -0.14(-4.91%)
Jul 23, 2004 3.252 3.288 2.900 2.945 61,545 -0.03(-0.91%)
Jul 22, 2004 2.746 3.117 2.746 2.972 104,383 +0.14(+5.11%)
Jul 21, 2004 2.972 3.072 2.746 2.828 178,880 -0.01(-0.32%)
Jul 20, 2004 3.126 3.234 2.647 2.837 479,745 -0.26(-8.45%)
Jul 19, 2004 3.388 3.523 3.090 3.099 124,198 -0.33(-9.50%)
Jul 16, 2004 3.586 3.614 3.252 3.424 93,535 -0.08(-2.32%)
Jul 15, 2004 3.261 3.596 3.261 3.505 436,685 +0.23(+7.18%)
Jul 14, 2004 3.568 3.668 3.126 3.270 1,142,909 -0.26(-7.42%)
Jul 13, 2004 4.427 4.427 3.117 3.532 1,851,236 -2.60(-42.42%)
Jul 09, 2004 5.926 6.233 5.926 6.134 3,984 +0.15(+2.57%)
Jul 08, 2004 5.971 6.080 5.899 5.980 43,945 +0.01(+0.15%)
Jul 07, 2004 6.188 6.324 5.917 5.971 269,981 -0.29(-4.62%)
Jul 06, 2004 6.206 6.387 6.044 6.261 220,279 +0.17(+2.82%)
Jul 02, 2004 5.899 6.450 5.791 6.089 131,171 +0.18(+3.06%)
Jul 01, 2004 6.008 6.008 5.746 5.908 53,022 +0.08(+1.40%)
Jun 30, 2004 5.782 5.980 5.782 5.827 148,218 -0.02(-0.31%)
Jun 29, 2004 5.700 5.872 5.655 5.845 77,596 +0.06(+1.09%)
Jun 28, 2004 5.655 5.854 5.655 5.782 82,355 +0.06(+1.11%)
Jun 25, 2004 5.438 5.782 5.429 5.718 74,385 +0.14(+2.59%)
Jun 24, 2004 5.511 5.583 5.475 5.574 29,887 -0.01(-0.16%)
Jun 23, 2004 5.556 5.628 5.547 5.583 29,555 +0.01(+0.16%)
Jun 22, 2004 5.583 5.637 5.538 5.574 46,934 +0.02(+0.33%)
Jun 21, 2004 5.800 5.808 5.529 5.556 46,380 -0.23(-3.91%)
Jun 18, 2004 5.447 5.854 5.420 5.782 35,753 +0.27(+4.92%)
Jun 17, 2004 5.538 5.646 5.511 5.511 164,158 -0.05(-0.81%)
Jun 16, 2004 5.646 5.646 5.556 5.556 55,236 +0.09(+1.65%)
Jun 15, 2004 5.511 5.845 5.447 5.466 72,282 -0.05(-0.82%)
Jun 14, 2004 5.538 5.673 5.358 5.511 24,684 -0.14(-2.40%)
Jun 10, 2004 5.420 5.673 5.285 5.646 40,624 +0.23(+4.17%)
Jun 09, 2004 5.276 5.691 5.276 5.420 373,590 +0.00(+0.00%)
Jun 08, 2004 5.502 5.502 5.348 5.420 59,663 -0.14(-2.60%)
Jun 07, 2004 4.969 5.764 4.788 5.565 164,711 +0.42(+8.07%)
Jun 04, 2004 4.987 5.321 4.933 5.149 28,558 +0.12(+2.33%)
Jun 03, 2004 5.104 5.131 5.032 5.032 10,183 -0.07(-1.42%)
Jun 02, 2004 5.538 5.538 4.969 5.104 57,781 -0.36(-6.61%)
Jun 01, 2004 5.285 5.466 5.077 5.466 37,635 -0.14(-2.42%)
May 28, 2004 5.104 5.601 5.068 5.601 92,539 +0.50(+9.73%)
May 27, 2004 5.014 5.104 4.969 5.104 134,049 +0.05(+0.89%)
May 26, 2004 4.698 5.059 4.617 5.059 114,789 +0.21(+4.28%)
May 25, 2004 4.825 4.887 4.743 4.851 50,586 +0.00(+0.00%)
May 24, 2004 4.716 4.887 4.716 4.851 39,738 +0.06(+1.32%)
May 21, 2004 4.788 4.833 4.481 4.788 47,376 +0.04(+0.76%)
May 20, 2004 4.797 4.797 4.607 4.752 18,817 -0.12(-2.41%)
May 19, 2004 4.598 5.059 4.598 4.869 59,110 +0.25(+5.48%)
May 18, 2004 4.643 4.779 4.445 4.616 59,110 -0.19(-3.88%)
May 17, 2004 4.517 4.869 4.372 4.802 112,575 +0.15(+3.22%)
May 14, 2004 4.788 4.887 4.517 4.652 76,821 -0.35(-7.04%)
May 13, 2004 4.969 5.059 4.869 5.005 41,731 -0.08(-1.60%)
May 12, 2004 5.165 5.165 4.998 5.086 19,482 -0.03(-0.53%)
May 11, 2004 5.149 5.185 5.059 5.113 61,545 -0.05(-1.05%)
May 10, 2004 5.195 5.240 5.077 5.167 24,352 -0.09(-1.72%)
May 07, 2004 5.195 5.348 5.092 5.258 20,035 -0.05(-0.85%)
May 06, 2004 5.429 5.447 5.204 5.303 73,057 -0.24(-4.40%)
May 05, 2004 5.429 5.637 5.420 5.547 27,673 +0.08(+1.49%)
May 04, 2004 5.601 5.809 5.420 5.466 40,292 -0.21(-3.66%)
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.