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

Acacia Res-Acacia (NQ: ACTG )

4.960 +0.080 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2017 5.900 5.900 5.575 5.850 217,061 -0.10(-1.68%)
Jan 30, 2017 5.700 6.050 5.605 5.950 324,058 +0.15(+2.59%)
Jan 27, 2017 5.800 6.000 5.711 5.800 134,797 +0.00(+0.00%)
Jan 26, 2017 6.000 6.050 5.750 5.800 192,708 -0.20(-3.33%)
Jan 25, 2017 5.900 6.050 5.900 6.000 136,099 +0.10(+1.69%)
Jan 24, 2017 5.650 6.000 5.650 5.900 180,708 +0.20(+3.51%)
Jan 23, 2017 5.850 5.850 5.550 5.700 249,752 -0.15(-2.56%)
Jan 20, 2017 5.800 6.000 5.750 5.850 160,584 +0.05(+0.86%)
Jan 19, 2017 6.150 6.150 5.750 5.800 204,466 -0.35(-5.69%)
Jan 18, 2017 6.000 6.250 5.900 6.150 240,765 +0.25(+4.24%)
Jan 17, 2017 6.250 6.400 5.750 5.900 726,093 -0.30(-4.84%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 12, 2017 6.350 6.419 6.200 6.200 167,462 -0.15(-2.36%)
Jan 11, 2017 6.400 6.500 6.200 6.350 226,783 -0.05(-0.78%)
Jan 10, 2017 6.500 6.575 6.350 6.400 151,605 +0.05(+0.79%)
Jan 09, 2017 6.650 6.650 6.300 6.350 220,124 -0.35(-5.22%)
Jan 06, 2017 7.100 7.200 6.550 6.700 210,841 -0.40(-5.63%)
Jan 05, 2017 7.000 7.150 6.900 7.100 229,980 +0.15(+2.16%)
Jan 04, 2017 6.800 7.000 6.600 6.950 265,618 +0.20(+2.96%)
Jan 03, 2017 6.500 6.800 6.500 6.750 354,158 +0.25(+3.85%)
Dec 30, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
Dec 29, 2016 6.500 6.700 6.300 6.400 231,871 +0.00(+0.00%)
Dec 28, 2016 6.500 6.800 6.450 6.400 226,122 -0.10(-1.54%)
Dec 27, 2016 6.800 7.000 6.400 6.500 296,965 -0.30(-4.41%)
Dec 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Dec 22, 2016 7.000 7.000 6.700 6.750 376,771 -0.35(-4.93%)
Dec 21, 2016 7.400 7.500 6.800 7.100 543,986 -0.35(-4.70%)
Dec 20, 2016 7.200 7.475 7.150 7.450 233,554 +0.35(+4.93%)
Dec 19, 2016 7.250 7.350 7.100 7.100 279,565 -0.15(-2.07%)
Dec 16, 2016 7.250 7.350 7.150 7.250 292,261 +0.05(+0.69%)
Dec 15, 2016 7.200 7.425 7.100 7.200 262,121 +0.05(+0.70%)
Dec 14, 2016 7.000 7.400 6.950 7.150 191,187 +0.10(+1.42%)
Dec 13, 2016 7.100 7.250 7.000 7.050 197,267 -0.05(-0.70%)
Dec 12, 2016 7.500 7.675 7.000 7.100 333,109 -0.45(-5.96%)
Dec 09, 2016 7.300 7.600 7.150 7.550 328,787 +0.25(+3.42%)
Dec 08, 2016 7.200 7.675 7.050 7.300 374,867 +0.10(+1.39%)
Dec 07, 2016 7.200 7.400 7.200 7.200 249,666 -0.10(-1.37%)
Dec 06, 2016 7.000 7.350 6.850 7.300 207,464 +0.30(+4.29%)
Dec 05, 2016 7.150 7.200 6.900 7.000 321,377 -0.05(-0.71%)
Dec 02, 2016 6.700 7.150 6.550 7.050 202,676 +0.25(+3.68%)
Dec 01, 2016 6.950 7.150 6.800 6.800 187,308 -0.10(-1.45%)
Nov 30, 2016 7.250 7.250 6.900 6.900 187,204 -0.25(-3.50%)
Nov 29, 2016 7.050 7.300 6.950 7.150 319,481 +0.10(+1.42%)
Nov 28, 2016 7.350 7.500 6.850 7.050 531,974 -0.35(-4.73%)
Nov 25, 2016 7.450 7.500 7.350 7.400 90,405 +0.00(+0.00%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 22, 2016 7.250 7.400 7.200 7.400 369,384 +0.23(+3.14%)
Nov 21, 2016 6.850 7.250 6.750 7.175 750,134 +0.38(+5.51%)
Nov 18, 2016 6.500 6.800 6.500 6.800 471,913 +0.30(+4.62%)
Nov 17, 2016 6.500 6.600 6.375 6.500 722,434 +0.10(+1.56%)
Nov 16, 2016 6.050 6.400 5.975 6.400 738,782 +0.35(+5.79%)
Nov 15, 2016 5.800 6.100 5.800 6.050 778,481 +0.30(+5.22%)
Nov 14, 2016 6.000 6.100 5.700 5.750 452,438 -0.20(-3.36%)
Nov 11, 2016 5.950 6.050 5.900 5.950 460,094 +0.05(+0.85%)
Nov 10, 2016 5.950 6.150 5.950 5.900 416,572 -0.05(-0.84%)
Nov 09, 2016 5.700 6.000 5.700 5.950 257,538 +0.15(+2.59%)
Nov 08, 2016 5.700 5.950 5.650 5.800 242,900 +0.05(+0.87%)
Nov 07, 2016 5.700 5.900 5.700 5.750 276,810 +0.05(+0.88%)
Nov 04, 2016 5.600 5.800 5.600 5.700 498,590 +0.10(+1.79%)
Nov 03, 2016 5.850 5.900 5.600 5.600 405,269 -0.20(-3.45%)
Nov 02, 2016 5.900 5.950 5.800 5.800 449,468 +0.00(+0.00%)
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.