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 (%)
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%)
Aug 01, 2023 3.980 4.025 3.960 4.000 77,170 +0.01(+0.25%)
Jul 31, 2023 3.950 4.015 3.950 3.990 91,268 +0.05(+1.27%)
Jul 28, 2023 4.010 4.015 3.925 3.940 76,836 -0.04(-1.01%)
Jul 27, 2023 3.970 4.035 3.960 3.980 134,662 +0.03(+0.76%)
Jul 26, 2023 3.980 4.020 3.950 3.950 157,615 -0.03(-0.75%)
Jul 25, 2023 4.020 4.020 3.940 3.980 106,441 -0.06(-1.49%)
Jul 24, 2023 4.080 4.120 4.030 4.040 169,842 -0.02(-0.49%)
Jul 21, 2023 4.110 4.120 4.035 4.060 158,172 -0.01(-0.25%)
Jul 20, 2023 4.130 4.130 4.030 4.070 123,880 -0.04(-0.97%)
Jul 19, 2023 4.160 4.180 4.085 4.110 108,310 -0.04(-0.96%)
Jul 18, 2023 4.100 4.185 4.090 4.150 111,775 +0.06(+1.47%)
Jul 17, 2023 4.090 4.160 4.080 4.090 88,933 +0.01(+0.25%)
Jul 14, 2023 4.100 4.115 4.000 4.080 121,561 -0.03(-0.73%)
Jul 13, 2023 4.030 4.120 4.030 4.110 181,512 +0.08(+1.99%)
Jul 12, 2023 4.160 4.160 4.010 4.030 180,585 -0.07(-1.71%)
Jul 11, 2023 4.180 4.200 4.080 4.100 199,954 -0.06(-1.44%)
Jul 10, 2023 4.010 4.170 4.010 4.160 187,005 +0.14(+3.48%)
Jul 07, 2023 3.870 4.020 3.870 4.020 177,556 +0.14(+3.61%)
Jul 06, 2023 3.930 3.930 3.850 3.880 120,080 -0.09(-2.27%)
Jul 05, 2023 4.060 4.070 3.970 3.970 87,801 -0.13(-3.17%)
Jul 03, 2023 4.160 4.175 4.030 4.100 83,804 -0.06(-1.44%)
Jun 30, 2023 4.160 4.195 4.120 4.160 157,949 +0.01(+0.24%)
Jun 29, 2023 4.030 4.150 4.000 4.150 193,207 +0.13(+3.23%)
Jun 28, 2023 3.930 4.050 3.890 4.020 198,720 +0.09(+2.29%)
Jun 27, 2023 4.100 4.100 3.870 3.930 208,827 -0.16(-3.91%)
Jun 26, 2023 4.140 4.210 4.060 4.090 236,172 -0.05(-1.21%)
Jun 23, 2023 4.430 4.440 4.100 4.140 4,813,527 -0.31(-6.97%)
Jun 22, 2023 4.530 4.550 4.430 4.450 317,292 -0.07(-1.55%)
Jun 21, 2023 4.530 4.560 4.480 4.520 335,033 -0.02(-0.44%)
Jun 20, 2023 4.520 4.600 4.500 4.540 575,783 +0.00(+0.00%)
Jun 16, 2023 4.540 4.580 4.360 4.540 1,144,223 -0.04(-0.87%)
Jun 15, 2023 4.510 4.615 4.500 4.580 329,806 +0.08(+1.78%)
Jun 14, 2023 4.530 4.585 4.490 4.500 269,600 -0.03(-0.66%)
Jun 13, 2023 4.560 4.620 4.300 4.530 235,715 -0.03(-0.66%)
Jun 12, 2023 4.570 4.610 4.550 4.560 175,526 -0.02(-0.44%)
Jun 09, 2023 4.570 4.595 4.460 4.580 142,696 -0.01(-0.22%)
Jun 08, 2023 4.610 4.640 4.540 4.590 199,982 -0.02(-0.43%)
Jun 07, 2023 4.580 4.640 4.500 4.610 326,734 +0.03(+0.66%)
Jun 06, 2023 4.370 4.655 4.330 4.580 448,632 +0.21(+4.81%)
Jun 05, 2023 4.320 4.410 4.290 4.370 203,682 +0.07(+1.63%)
Jun 02, 2023 4.180 4.365 4.180 4.300 203,528 +0.11(+2.63%)
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.