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

Acacia Res-Acacia (NQ: ACTG )

4.930 -0.050 (-1.01%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 25, 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 (%)
Apr 28, 2023 3.750 3.850 3.731 3.850 153,960 +0.11(+2.94%)
Apr 27, 2023 3.710 3.785 3.692 3.740 172,069 +0.04(+1.08%)
Apr 26, 2023 3.620 3.720 3.600 3.700 123,265 +0.08(+2.21%)
Apr 25, 2023 3.710 3.730 3.600 3.620 255,475 -0.11(-2.95%)
Apr 24, 2023 3.730 3.830 3.700 3.730 105,013 -0.03(-0.80%)
Apr 21, 2023 3.820 3.820 3.700 3.760 181,060 -0.09(-2.34%)
Apr 20, 2023 3.780 3.850 3.680 3.850 187,730 +0.05(+1.32%)
Apr 19, 2023 3.800 3.810 3.725 3.800 112,466 -0.03(-0.78%)
Apr 18, 2023 3.940 4.000 3.790 3.830 223,785 -0.11(-2.79%)
Apr 17, 2023 3.740 4.000 3.740 3.940 359,409 +0.16(+4.23%)
Apr 14, 2023 3.730 3.790 3.655 3.780 279,783 +0.06(+1.61%)
Apr 13, 2023 3.720 3.720 3.600 3.720 281,915 +0.02(+0.54%)
Apr 12, 2023 3.880 3.880 3.650 3.700 226,840 -0.19(-4.88%)
Apr 11, 2023 3.860 3.950 3.850 3.890 420,989 +0.02(+0.52%)
Apr 10, 2023 3.740 3.910 3.730 3.870 254,715 +0.11(+2.93%)
Apr 06, 2023 3.780 3.830 3.650 3.760 477,266 -0.01(-0.27%)
Apr 05, 2023 3.740 3.850 3.690 3.770 235,023 +0.00(+0.00%)
Apr 04, 2023 4.000 4.032 3.640 3.770 470,136 -0.18(-4.56%)
Apr 03, 2023 3.890 4.100 3.870 3.950 899,735 +0.09(+2.33%)
Mar 31, 2023 3.910 3.910 3.820 3.860 195,628 -0.02(-0.52%)
Mar 30, 2023 3.850 3.930 3.770 3.880 221,397 +0.03(+0.78%)
Mar 29, 2023 3.900 3.911 3.830 3.850 267,149 -0.05(-1.28%)
Mar 28, 2023 3.730 3.910 3.720 3.900 320,493 +0.17(+4.56%)
Mar 27, 2023 3.810 3.880 3.730 3.730 239,797 -0.08(-2.10%)
Mar 24, 2023 3.870 3.940 3.800 3.810 592,281 -0.10(-2.56%)
Mar 23, 2023 4.010 4.090 3.860 3.910 290,666 -0.10(-2.49%)
Mar 22, 2023 4.260 4.260 3.990 4.010 359,565 -0.26(-6.09%)
Mar 21, 2023 4.190 4.300 4.145 4.270 391,605 +0.12(+2.89%)
Mar 20, 2023 4.200 4.250 4.060 4.150 252,980 -0.05(-1.19%)
Mar 17, 2023 4.360 4.400 4.100 4.200 580,608 -0.22(-4.98%)
Mar 16, 2023 4.310 4.500 4.160 4.420 261,738 -0.12(-2.64%)
Mar 15, 2023 4.500 4.540 4.350 4.540 192,346 +0.04(+0.89%)
Mar 14, 2023 4.510 4.570 4.472 4.500 223,638 +0.08(+1.81%)
Mar 13, 2023 4.510 4.510 4.380 4.420 172,579 -0.15(-3.28%)
Mar 10, 2023 4.420 4.630 4.390 4.570 474,040 +0.14(+3.16%)
Mar 09, 2023 4.400 4.490 4.370 4.430 253,447 +0.04(+0.91%)
Mar 08, 2023 4.380 4.430 4.350 4.390 155,571 +0.01(+0.23%)
Mar 07, 2023 4.520 4.550 4.350 4.380 97,467 -0.14(-3.10%)
Mar 06, 2023 4.385 4.580 4.385 4.520 188,732 +0.07(+1.57%)
Mar 03, 2023 4.430 4.490 4.390 4.450 199,883 +0.06(+1.37%)
Mar 02, 2023 4.330 4.440 4.285 4.390 163,060 +0.04(+0.92%)
Mar 01, 2023 4.320 4.380 4.290 4.350 141,159 +0.03(+0.69%)
Feb 28, 2023 4.260 4.340 4.218 4.320 110,364 +0.06(+1.41%)
Feb 27, 2023 4.310 4.347 4.250 4.260 76,363 -0.03(-0.70%)
Feb 24, 2023 4.350 4.390 4.275 4.290 89,766 -0.09(-2.05%)
Feb 23, 2023 4.340 4.385 4.310 4.380 87,433 +0.04(+0.92%)
Feb 22, 2023 4.320 4.400 4.285 4.340 149,763 +0.02(+0.46%)
Feb 21, 2023 4.300 4.400 4.280 4.320 143,241 -0.04(-0.92%)
Feb 17, 2023 4.370 4.420 4.330 4.360 104,402 +0.00(+0.00%)
Feb 16, 2023 4.290 4.380 4.280 4.360 117,988 +0.01(+0.23%)
Feb 15, 2023 4.290 4.380 4.190 4.350 125,632 +0.14(+3.33%)
Feb 14, 2023 4.200 4.290 4.198 4.210 78,260 -0.02(-0.47%)
Feb 13, 2023 4.240 4.250 4.180 4.230 81,123 -0.03(-0.70%)
Feb 10, 2023 4.250 4.310 4.230 4.260 139,650 +0.02(+0.47%)
Feb 09, 2023 4.270 4.330 4.200 4.240 252,096 -0.02(-0.47%)
Feb 08, 2023 4.140 4.300 4.120 4.260 432,283 +0.11(+2.65%)
Feb 07, 2023 4.170 4.230 4.130 4.150 491,346 +0.00(+0.00%)
Feb 06, 2023 4.260 4.405 4.070 4.150 280,076 -0.11(-2.58%)
Feb 03, 2023 4.310 4.375 4.235 4.260 123,168 -0.07(-1.62%)
Feb 02, 2023 4.400 4.460 4.330 4.330 329,173 -0.03(-0.69%)
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.