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 (%)
Jul 31, 2008 3.848 3.867 3.650 3.803 159,779 -0.12(-3.00%)
Jul 30, 2008 3.903 3.948 3.654 3.921 229,729 +0.01(+0.23%)
Jul 29, 2008 3.912 4.011 3.704 3.912 139,121 +0.13(+3.34%)
Jul 28, 2008 3.749 4.029 3.623 3.785 233,674 +0.00(+0.00%)
Jul 25, 2008 4.327 4.327 3.659 3.785 558,547 -0.73(-16.20%)
Jul 24, 2008 4.662 4.667 4.472 4.517 69,590 -0.03(-0.60%)
Jul 23, 2008 4.698 4.698 4.381 4.544 168,810 -0.05(-0.98%)
Jul 22, 2008 4.336 4.698 4.273 4.589 198,485 +0.29(+6.72%)
Jul 21, 2008 4.282 4.442 4.219 4.300 147,568 +0.12(+2.81%)
Jul 18, 2008 4.409 4.418 3.857 4.183 249,492 -0.11(-2.53%)
Jul 17, 2008 4.237 4.381 4.168 4.291 134,063 +0.05(+1.28%)
Jul 16, 2008 4.110 4.300 4.038 4.237 65,006 +0.13(+3.08%)
Jul 15, 2008 4.327 4.363 4.065 4.110 250,628 -0.26(-5.99%)
Jul 14, 2008 4.372 4.553 4.282 4.372 96,233 +0.09(+2.11%)
Jul 11, 2008 4.291 4.643 4.228 4.282 222,080 -0.02(-0.42%)
Jul 10, 2008 3.975 4.427 3.948 4.300 310,634 +0.26(+6.49%)
Jul 09, 2008 4.101 4.101 4.011 4.038 80,976 -0.09(-2.19%)
Jul 08, 2008 4.002 4.255 3.749 4.129 225,015 +0.09(+2.24%)
Jul 07, 2008 3.975 4.147 3.812 4.038 121,573 +0.07(+1.82%)
Jul 04, 2008 3.830 3.975 3.785 3.966 83,921 +0.00(+0.00%)
Jul 03, 2008 3.830 3.975 3.785 3.966 83,921 +0.14(+3.78%)
Jul 02, 2008 3.821 3.984 3.821 3.821 97,219 +0.02(+0.48%)
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.