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, 2017 4.000 4.025 3.900 3.950 387,494 -0.05(-1.25%)
May 30, 2017 4.250 4.350 3.900 4.000 829,538 -0.25(-5.88%)
May 26, 2017 4.400 4.450 4.200 4.250 683,363 -0.15(-3.41%)
May 25, 2017 4.400 4.500 4.400 4.400 387,646 +0.00(+0.00%)
May 24, 2017 4.400 4.500 4.350 4.400 423,119 +0.00(+0.00%)
May 23, 2017 4.550 4.700 4.350 4.400 315,513 -0.15(-3.30%)
May 22, 2017 4.500 4.625 4.450 4.550 484,286 +0.05(+1.11%)
May 19, 2017 4.500 4.550 4.400 4.500 378,681 -0.05(-1.10%)
May 18, 2017 4.450 4.550 4.325 4.550 314,774 +0.05(+1.11%)
May 17, 2017 4.650 4.650 4.400 4.500 336,369 -0.20(-4.26%)
May 16, 2017 4.600 4.800 4.600 4.700 328,312 +0.15(+3.30%)
May 15, 2017 4.750 4.850 4.400 4.550 656,113 -0.20(-4.21%)
May 12, 2017 4.950 5.050 4.750 4.750 206,073 -0.25(-5.00%)
May 11, 2017 5.200 5.200 4.900 5.000 558,439 -0.15(-2.91%)
May 10, 2017 4.850 5.250 4.850 5.150 460,340 +0.25(+5.10%)
May 09, 2017 5.050 5.150 4.750 4.900 524,080 -0.15(-2.97%)
May 08, 2017 4.800 5.200 4.800 5.050 190,510 +0.20(+4.12%)
May 05, 2017 4.600 4.900 4.500 4.850 692,039 -0.10(-2.02%)
May 04, 2017 5.150 5.150 4.800 4.950 478,619 -0.15(-2.94%)
May 03, 2017 5.150 5.250 5.050 5.100 276,459 -0.10(-1.92%)
May 02, 2017 5.350 5.400 5.150 5.200 145,397 -0.15(-2.80%)
May 01, 2017 5.500 5.500 5.200 5.350 173,769 -0.10(-1.83%)
Apr 28, 2017 5.300 5.450 5.150 5.450 199,160 +0.15(+2.83%)
Apr 27, 2017 5.250 5.314 5.150 5.300 159,480 +0.05(+0.95%)
Apr 26, 2017 5.150 5.450 5.150 5.250 221,037 +0.05(+0.96%)
Apr 25, 2017 5.200 5.300 5.100 5.200 151,976 +0.05(+0.97%)
Apr 24, 2017 5.300 5.350 5.100 5.150 231,587 -0.05(-0.96%)
Apr 21, 2017 5.450 5.500 5.150 5.200 247,723 +0.00(+0.00%)
Apr 20, 2017 5.250 5.400 5.150 5.200 274,338 +0.00(+0.00%)
Apr 19, 2017 5.250 5.450 5.100 5.200 291,965 +0.05(+0.97%)
Apr 18, 2017 5.000 5.250 5.000 5.150 261,657 +0.10(+1.98%)
Apr 17, 2017 5.150 5.200 5.000 5.050 249,559 -0.05(-0.98%)
Apr 13, 2017 5.200 5.250 5.100 5.100 244,858 -0.10(-1.92%)
Apr 12, 2017 5.400 5.450 5.149 5.200 202,791 -0.25(-4.59%)
Apr 11, 2017 5.400 5.500 5.300 5.450 283,921 +0.05(+0.93%)
Apr 10, 2017 5.600 5.600 5.350 5.400 171,205 -0.15(-2.70%)
Apr 07, 2017 5.400 5.600 5.400 5.550 195,643 +0.15(+2.78%)
Apr 06, 2017 5.450 5.500 5.300 5.400 153,036 -0.05(-0.92%)
Apr 05, 2017 5.650 5.675 5.350 5.450 297,489 -0.20(-3.54%)
Apr 04, 2017 5.700 5.750 5.600 5.650 162,617 -0.05(-0.88%)
Apr 03, 2017 5.750 5.750 5.550 5.700 230,745 -0.05(-0.87%)
Mar 31, 2017 5.550 5.750 5.500 5.750 192,539 +0.20(+3.60%)
Mar 30, 2017 5.600 5.700 5.500 5.550 201,262 -0.05(-0.89%)
Mar 29, 2017 5.600 5.700 5.550 5.600 149,826 +0.00(+0.00%)
Mar 28, 2017 5.300 5.700 5.225 5.600 238,934 +0.15(+2.75%)
Mar 27, 2017 5.350 5.450 5.300 5.450 261,590 +0.00(+0.00%)
Mar 24, 2017 5.200 5.500 5.120 5.450 247,613 +0.20(+3.81%)
Mar 23, 2017 5.150 5.300 5.005 5.250 134,919 +0.10(+1.94%)
Mar 22, 2017 5.300 5.500 5.100 5.150 205,967 -0.10(-1.90%)
Mar 21, 2017 5.400 5.500 5.250 5.250 322,170 -0.15(-2.78%)
Mar 20, 2017 5.450 5.550 5.350 5.400 170,849 -0.10(-1.82%)
Mar 17, 2017 5.600 5.800 5.450 5.500 432,591 -0.20(-3.51%)
Mar 16, 2017 5.400 5.725 5.400 5.700 635,989 +0.30(+5.56%)
Mar 15, 2017 5.200 5.500 5.150 5.400 294,809 +0.30(+5.88%)
Mar 14, 2017 5.050 5.150 5.050 5.100 259,734 -0.05(-0.97%)
Mar 13, 2017 5.050 5.250 5.000 5.150 420,835 -0.05(-0.96%)
Mar 10, 2017 5.600 5.850 5.000 5.200 905,690 -0.55(-9.57%)
Mar 09, 2017 5.700 5.850 5.650 5.750 361,161 +0.00(+0.00%)
Mar 08, 2017 5.800 5.900 5.725 5.750 129,290 -0.05(-0.86%)
Mar 07, 2017 5.750 5.900 5.725 5.800 132,338 +0.05(+0.87%)
Mar 06, 2017 5.850 5.950 5.750 5.750 129,799 -0.25(-4.17%)
Mar 03, 2017 5.900 6.000 5.716 6.000 161,711 +0.10(+1.69%)
Mar 02, 2017 6.250 6.300 5.875 5.900 165,147 -0.30(-4.84%)
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.