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

Acacia Res-Acacia (NQ: ACTG )

4.840 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 5.940 6.150 5.895 6.090 535,191 +0.20(+3.40%)
Aug 30, 2021 5.750 5.960 5.660 5.890 481,877 +0.17(+2.97%)
Aug 27, 2021 5.640 5.870 5.640 5.720 177,044 +0.07(+1.24%)
Aug 26, 2021 5.710 5.860 5.630 5.650 134,040 -0.08(-1.40%)
Aug 25, 2021 5.830 5.870 5.695 5.730 379,593 -0.12(-2.05%)
Aug 24, 2021 5.850 5.976 5.810 5.850 145,879 +0.01(+0.17%)
Aug 23, 2021 5.570 5.910 5.570 5.840 134,067 +0.34(+6.18%)
Aug 20, 2021 5.340 5.520 5.340 5.500 168,079 +0.11(+2.04%)
Aug 19, 2021 5.410 5.510 5.310 5.390 186,925 -0.06(-1.10%)
Aug 18, 2021 5.470 5.685 5.340 5.450 153,061 -0.02(-0.37%)
Aug 17, 2021 5.500 5.620 5.440 5.470 185,928 -0.08(-1.44%)
Aug 16, 2021 5.760 5.840 5.510 5.550 414,885 -0.20(-3.48%)
Aug 13, 2021 5.860 5.890 5.700 5.750 220,293 -0.08(-1.37%)
Aug 12, 2021 6.010 6.020 5.770 5.830 213,103 -0.19(-3.16%)
Aug 11, 2021 5.990 6.035 5.730 6.020 120,396 +0.07(+1.18%)
Aug 10, 2021 5.930 6.000 5.828 5.950 148,972 +0.02(+0.34%)
Aug 09, 2021 5.710 5.990 5.710 5.930 81,575 +0.01(+0.17%)
Aug 06, 2021 5.870 5.980 5.735 5.920 120,229 +0.11(+1.89%)
Aug 05, 2021 5.650 5.830 5.650 5.810 141,341 +0.18(+3.20%)
Aug 04, 2021 5.570 5.740 5.510 5.630 108,733 -0.01(-0.18%)
Aug 03, 2021 5.780 5.845 5.550 5.640 148,836 -0.11(-1.91%)
Aug 02, 2021 5.660 5.865 5.600 5.750 167,248 +0.11(+1.95%)
Jul 30, 2021 5.660 5.750 5.600 5.640 175,496 -0.05(-0.88%)
Jul 29, 2021 5.760 5.840 5.660 5.690 209,895 -0.06(-1.04%)
Jul 28, 2021 5.730 5.820 5.650 5.750 172,728 +0.08(+1.41%)
Jul 27, 2021 5.780 5.793 5.580 5.670 227,600 -0.17(-2.91%)
Jul 26, 2021 5.850 5.970 5.780 5.840 140,736 -0.01(-0.17%)
Jul 23, 2021 5.970 5.975 5.780 5.850 195,274 -0.09(-1.52%)
Jul 22, 2021 6.414 6.414 5.890 5.940 130,182 -0.29(-4.65%)
Jul 21, 2021 6.050 6.340 6.050 6.230 211,138 +0.18(+2.98%)
Jul 20, 2021 5.770 6.200 5.720 6.050 397,873 +0.24(+4.13%)
Jul 19, 2021 5.430 5.970 5.430 5.810 370,416 +0.27(+4.87%)
Jul 16, 2021 6.170 6.170 5.500 5.540 372,417 -0.26(-4.48%)
Jul 15, 2021 5.880 5.940 5.770 5.800 131,102 -0.10(-1.69%)
Jul 14, 2021 6.070 6.150 5.870 5.900 186,731 -0.17(-2.80%)
Jul 13, 2021 6.060 6.190 6.050 6.070 155,367 -0.03(-0.49%)
Jul 12, 2021 6.070 6.180 5.950 6.100 105,309 -0.02(-0.33%)
Jul 09, 2021 5.910 6.170 5.860 6.120 202,526 +0.24(+4.08%)
Jul 08, 2021 5.650 6.010 5.200 5.880 438,954 -0.10(-1.67%)
Jul 07, 2021 6.210 6.215 5.970 5.980 208,628 -0.21(-3.39%)
Jul 06, 2021 6.440 6.440 6.090 6.190 256,367 -0.23(-3.58%)
Jul 02, 2021 6.480 6.490 6.270 6.420 182,207 -0.04(-0.62%)
Jul 01, 2021 6.800 6.870 6.355 6.460 341,919 -0.30(-4.44%)
Jun 30, 2021 6.340 6.770 6.310 6.760 514,797 +0.42(+6.62%)
Jun 29, 2021 6.450 6.450 6.200 6.340 198,241 -0.06(-0.94%)
Jun 28, 2021 6.520 6.570 6.330 6.400 242,522 -0.11(-1.69%)
Jun 25, 2021 6.500 6.660 6.450 6.510 793,817 +0.06(+0.93%)
Jun 24, 2021 6.290 6.460 6.240 6.450 238,941 +0.21(+3.37%)
Jun 23, 2021 6.140 6.355 6.110 6.240 318,642 +0.13(+2.13%)
Jun 22, 2021 6.090 6.140 6.020 6.110 198,674 -0.02(-0.33%)
Jun 21, 2021 6.140 6.210 6.080 6.130 223,514 +0.00(+0.00%)
Jun 18, 2021 6.150 6.290 6.000 6.130 355,423 -0.11(-1.76%)
Jun 17, 2021 6.120 6.280 6.060 6.240 339,744 +0.07(+1.13%)
Jun 16, 2021 6.070 6.230 6.020 6.170 300,439 +0.06(+0.98%)
Jun 15, 2021 6.030 6.130 5.970 6.110 317,435 +0.03(+0.49%)
Jun 14, 2021 6.490 6.530 6.040 6.080 374,445 -0.35(-5.44%)
Jun 11, 2021 6.300 6.490 6.185 6.430 204,397 +0.18(+2.88%)
Jun 10, 2021 6.550 6.600 6.160 6.250 521,803 -0.31(-4.73%)
Jun 09, 2021 6.530 6.980 6.480 6.560 1,038,249 +0.04(+0.61%)
Jun 08, 2021 5.770 6.930 5.670 6.520 2,444,560 +0.77(+13.39%)
Jun 07, 2021 5.310 5.790 5.280 5.750 515,138 +0.46(+8.70%)
Jun 04, 2021 5.430 5.456 5.260 5.290 443,238 -0.10(-1.86%)
Jun 03, 2021 5.350 5.420 5.250 5.390 364,098 +0.01(+0.19%)
Jun 02, 2021 5.500 5.500 5.350 5.380 322,834 -0.11(-2.00%)
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.