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, 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%)
May 01, 2019 3.170 3.190 3.130 3.160 53,760 -0.02(-0.63%)
Apr 30, 2019 3.160 3.180 3.110 3.180 182,243 +0.02(+0.63%)
Apr 29, 2019 3.150 3.160 3.110 3.160 208,541 +0.01(+0.32%)
Apr 26, 2019 3.160 3.188 3.120 3.150 72,200 -0.01(-0.32%)
Apr 25, 2019 3.080 3.160 3.080 3.160 86,172 +0.07(+2.27%)
Apr 24, 2019 3.060 3.140 3.050 3.090 123,161 +0.03(+0.98%)
Apr 23, 2019 3.150 3.190 3.060 3.060 201,858 -0.08(-2.55%)
Apr 22, 2019 3.170 3.240 3.060 3.140 66,334 -0.05(-1.57%)
Apr 18, 2019 3.130 3.230 3.100 3.190 115,100 +0.04(+1.27%)
Apr 17, 2019 3.200 3.220 3.100 3.150 176,545 -0.04(-1.25%)
Apr 16, 2019 3.150 3.190 3.130 3.190 98,324 +0.05(+1.59%)
Apr 15, 2019 3.110 3.170 3.090 3.140 145,472 +0.02(+0.64%)
Apr 12, 2019 3.150 3.160 3.080 3.120 65,900 -0.02(-0.64%)
Apr 11, 2019 3.190 3.210 3.120 3.140 69,358 -0.06(-1.88%)
Apr 10, 2019 3.170 3.210 3.150 3.200 85,345 +0.05(+1.59%)
Apr 09, 2019 3.250 3.280 3.140 3.150 87,661 -0.14(-4.26%)
Apr 08, 2019 3.240 3.320 3.210 3.290 185,250 +0.03(+0.92%)
Apr 05, 2019 3.240 3.300 3.160 3.260 70,000 +0.03(+0.93%)
Apr 04, 2019 3.260 3.260 3.210 3.230 88,214 -0.02(-0.62%)
Apr 03, 2019 3.250 3.260 3.240 3.250 107,331 +0.00(+0.00%)
Apr 02, 2019 3.240 3.280 3.170 3.250 193,094 +0.00(+0.00%)
Apr 01, 2019 3.280 3.310 3.238 3.250 185,390 -0.01(-0.31%)
Mar 29, 2019 3.250 3.340 3.220 3.260 116,300 +0.01(+0.31%)
Mar 28, 2019 3.240 3.260 3.210 3.250 82,889 +0.05(+1.56%)
Mar 27, 2019 3.250 3.260 3.180 3.200 138,620 -0.05(-1.54%)
Mar 26, 2019 3.270 3.270 3.217 3.250 286,509 -0.02(-0.61%)
Mar 25, 2019 3.130 3.330 3.130 3.270 333,713 +0.13(+4.14%)
Mar 22, 2019 3.160 3.190 3.110 3.140 561,600 -0.02(-0.63%)
Mar 21, 2019 3.150 3.181 3.140 3.160 100,605 +0.01(+0.32%)
Mar 20, 2019 3.100 3.180 3.092 3.150 217,182 +0.04(+1.29%)
Mar 19, 2019 3.100 3.140 3.070 3.110 199,849 +0.02(+0.65%)
Mar 18, 2019 3.020 3.100 3.010 3.090 284,673 +0.07(+2.32%)
Mar 15, 2019 3.050 3.120 2.970 3.020 563,600 -0.03(-0.98%)
Mar 14, 2019 3.180 3.200 3.050 3.050 246,063 -0.10(-3.17%)
Mar 13, 2019 3.140 3.170 3.120 3.150 134,508 +0.00(+0.00%)
Mar 12, 2019 3.100 3.170 3.100 3.150 68,952 +0.02(+0.64%)
Mar 11, 2019 3.020 3.170 3.020 3.130 83,410 +0.09(+2.96%)
Mar 08, 2019 3.000 3.050 2.960 3.040 305,400 +0.05(+1.67%)
Mar 07, 2019 3.000 3.043 2.980 2.990 431,595 -0.03(-0.99%)
Mar 06, 2019 3.030 3.040 2.990 3.020 241,371 +0.00(+0.00%)
Mar 05, 2019 3.050 3.050 3.000 3.020 88,897 -0.02(-0.66%)
Mar 04, 2019 3.040 3.109 3.020 3.040 63,478 -0.01(-0.33%)
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.