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

Acacia Res-Acacia (NQ: ACTG )

5.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 6.884 7.137 6.685 7.110 322,390 +0.26(+3.83%)
Jun 29, 2009 6.866 6.902 6.631 6.848 473,694 -0.02(-0.26%)
Jun 26, 2009 6.676 7.001 6.343 6.866 6,486,893 +0.21(+3.12%)
Jun 25, 2009 6.595 6.694 6.446 6.658 292,394 +0.05(+0.68%)
Jun 24, 2009 6.062 6.848 6.053 6.613 703,521 +0.53(+8.77%)
Jun 23, 2009 6.188 6.306 5.980 6.080 302,139 -0.13(-2.04%)
Jun 22, 2009 6.324 6.360 6.188 6.206 253,149 -0.12(-1.86%)
Jun 19, 2009 6.089 6.360 6.035 6.324 246,157 +0.29(+4.79%)
Jun 18, 2009 5.791 6.044 5.791 6.035 164,322 +0.16(+2.77%)
Jun 17, 2009 5.962 6.044 5.800 5.872 231,604 -0.09(-1.44%)
Jun 16, 2009 6.053 6.134 5.899 5.958 243,550 -0.05(-0.83%)
Jun 15, 2009 5.990 6.179 5.881 6.008 345,361 -0.05(-0.75%)
Jun 12, 2009 5.999 6.188 5.980 6.053 203,205 -0.05(-0.74%)
Jun 11, 2009 6.080 6.098 5.934 6.098 128,871 +0.04(+0.60%)
Jun 10, 2009 5.971 6.062 5.836 6.062 277,789 +0.12(+1.98%)
Jun 09, 2009 5.411 5.944 5.411 5.944 441,064 +0.58(+10.77%)
Jun 08, 2009 5.185 5.375 5.086 5.366 147,107 +0.08(+1.54%)
Jun 05, 2009 5.104 5.330 5.086 5.285 108,948 +0.15(+2.99%)
Jun 04, 2009 5.195 5.195 4.905 5.131 204,041 -0.02(-0.35%)
Jun 03, 2009 5.131 5.244 5.059 5.149 125,350 +0.02(+0.35%)
Jun 02, 2009 5.009 5.267 5.009 5.131 121,064 -0.02(-0.35%)
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.