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

Acacia Res-Acacia (NQ: ACTG )

5.290 +0.130 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2017 4.300 4.350 4.150 4.200 222,609 -0.05(-1.18%)
Nov 29, 2017 4.350 4.350 4.175 4.250 274,005 -0.10(-2.30%)
Nov 28, 2017 4.150 4.350 4.150 4.350 249,226 +0.15(+3.57%)
Nov 27, 2017 4.250 4.400 4.150 4.200 220,746 -0.10(-2.33%)
Nov 24, 2017 4.350 4.400 4.200 4.300 166,317 +0.00(+0.00%)
Nov 22, 2017 4.200 4.395 4.200 4.300 301,626 +0.15(+3.61%)
Nov 21, 2017 4.150 4.221 4.125 4.150 211,376 +0.00(+0.00%)
Nov 20, 2017 4.250 4.250 4.100 4.150 299,382 -0.05(-1.19%)
Nov 17, 2017 4.150 4.300 4.150 4.200 423,405 +0.00(+0.00%)
Nov 16, 2017 4.150 4.300 4.150 4.200 366,140 +0.05(+1.20%)
Nov 15, 2017 4.050 4.300 3.950 4.150 522,832 +0.05(+1.22%)
Nov 14, 2017 3.950 4.150 3.950 4.100 347,388 +0.15(+3.80%)
Nov 13, 2017 3.950 4.050 3.950 3.950 224,635 -0.05(-1.25%)
Nov 10, 2017 4.050 4.050 3.950 4.000 287,167 +0.00(+0.00%)
Nov 09, 2017 4.100 4.250 3.950 4.000 518,849 -0.15(-3.61%)
Nov 08, 2017 4.150 4.150 4.000 4.150 257,018 -0.05(-1.19%)
Nov 07, 2017 4.100 4.375 4.050 4.200 610,792 -0.25(-5.62%)
Nov 06, 2017 4.450 4.525 4.350 4.450 453,655 +0.00(+0.00%)
Nov 03, 2017 4.500 4.500 4.350 4.450 254,308 +0.00(+0.00%)
Nov 02, 2017 4.450 4.550 4.350 4.450 418,639 -0.02(-0.56%)
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.