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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 3.060 3.120 3.060 3.120 723,600 +0.05(+1.63%)
May 30, 2019 3.060 3.140 3.040 3.070 488,363 +0.01(+0.33%)
May 29, 2019 3.040 3.060 3.020 3.060 92,057 +0.00(+0.00%)
May 28, 2019 3.140 3.140 3.050 3.060 47,440 -0.07(-2.24%)
May 24, 2019 3.100 3.130 3.080 3.130 73,000 +0.03(+0.97%)
May 23, 2019 3.110 3.150 3.060 3.100 349,001 -0.03(-0.96%)
May 22, 2019 3.140 3.150 3.100 3.130 47,721 -0.02(-0.63%)
May 21, 2019 3.150 3.160 3.100 3.150 449,060 +0.01(+0.32%)
May 20, 2019 3.040 3.150 3.020 3.140 171,431 +0.09(+2.95%)
May 17, 2019 3.130 3.130 3.045 3.050 98,200 -0.11(-3.48%)
May 16, 2019 3.150 3.200 3.100 3.160 71,998 +0.01(+0.32%)
May 15, 2019 3.160 3.160 3.150 3.150 29,257 -0.02(-0.63%)
May 14, 2019 3.150 3.200 3.150 3.170 44,713 +0.02(+0.63%)
May 13, 2019 3.100 3.160 3.070 3.150 90,239 -0.02(-0.63%)
May 10, 2019 3.110 3.170 3.060 3.170 202,500 +0.03(+0.96%)
May 09, 2019 3.130 3.170 3.060 3.140 75,412 +0.00(+0.00%)
May 08, 2019 3.120 3.160 3.110 3.140 95,973 +0.02(+0.64%)
May 07, 2019 3.110 3.170 3.100 3.120 74,796 -0.01(-0.32%)
May 06, 2019 3.080 3.150 3.080 3.130 88,038 -0.03(-0.95%)
May 03, 2019 3.150 3.170 3.110 3.160 49,500 +0.01(+0.32%)
May 02, 2019 3.160 3.180 3.110 3.150 55,666 -0.01(-0.32%)
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.