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 (%)
Nov 30, 2021 4.990 5.100 4.840 4.900 333,438 -0.18(-3.54%)
Nov 29, 2021 5.290 5.290 4.950 5.080 493,167 -0.11(-2.12%)
Nov 26, 2021 5.010 5.280 5.000 5.190 265,303 -0.14(-2.63%)
Nov 24, 2021 5.240 5.378 5.150 5.330 184,719 +0.05(+0.95%)
Nov 23, 2021 5.240 5.330 5.056 5.280 465,127 +0.04(+0.76%)
Nov 22, 2021 5.360 5.490 5.230 5.240 755,806 -0.10(-1.87%)
Nov 19, 2021 5.480 5.570 5.330 5.340 199,023 -0.18(-3.26%)
Nov 18, 2021 5.660 5.530 5.450 5.520 548,719 -0.15(-2.65%)
Nov 17, 2021 5.750 5.800 5.620 5.670 278,605 -0.13(-2.24%)
Nov 16, 2021 5.560 5.825 5.410 5.800 443,605 +0.28(+5.07%)
Nov 15, 2021 5.540 5.600 5.420 5.520 273,732 +0.01(+0.18%)
Nov 12, 2021 5.420 5.530 5.380 5.510 150,487 +0.09(+1.66%)
Nov 11, 2021 5.510 5.600 5.400 5.420 186,458 -0.08(-1.45%)
Nov 10, 2021 5.630 5.500 397,646 -0.21(-3.68%)
Nov 09, 2021 5.500 6.160 5.450 5.710 920,176 +0.20(+3.63%)
Nov 08, 2021 5.560 5.610 5.500 5.510 155,690 +0.00(+0.00%)
Nov 05, 2021 5.450 5.590 5.410 5.510 373,344 +0.10(+1.85%)
Nov 04, 2021 5.510 5.570 5.350 5.410 288,210 -0.10(-1.81%)
Nov 03, 2021 5.530 5.600 5.480 5.510 244,801 -0.02(-0.36%)
Nov 02, 2021 5.900 5.950 5.520 5.530 288,700 -0.33(-5.63%)
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.