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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.