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, 2015 9.233 9.311 9.059 9.117 275,708 -0.10(-1.05%)
Jul 30, 2015 9.204 9.291 9.117 9.214 274,688 -0.04(-0.42%)
Jul 29, 2015 9.427 9.557 9.233 9.253 319,869 -0.16(-1.75%)
Jul 28, 2015 9.534 9.572 9.175 9.417 545,145 -0.01(-0.10%)
Jul 27, 2015 8.952 9.534 8.952 9.427 617,606 +0.34(+3.73%)
Jul 24, 2015 9.805 10.21 8.516 9.088 1,881,339 -0.06(-0.64%)
Jul 23, 2015 8.323 9.253 8.303 9.146 1,477,503 +0.81(+9.77%)
Jul 22, 2015 8.168 8.390 8.148 8.332 535,112 +0.10(+1.18%)
Jul 21, 2015 8.323 8.458 8.055 8.235 409,527 -0.11(-1.28%)
Jul 20, 2015 8.497 8.497 8.090 8.342 587,223 -0.17(-2.05%)
Jul 17, 2015 8.390 8.536 8.332 8.516 479,717 +0.15(+1.74%)
Jul 16, 2015 8.255 8.410 8.235 8.371 340,998 +0.15(+1.77%)
Jul 15, 2015 8.032 8.255 7.983 8.226 423,837 +0.18(+2.29%)
Jul 14, 2015 8.022 8.138 7.979 8.042 297,333 +0.03(+0.36%)
Jul 13, 2015 7.974 8.061 7.935 8.013 254,593 +0.06(+0.73%)
Jul 10, 2015 7.877 7.964 7.770 7.954 446,635 +0.18(+2.37%)
Jul 09, 2015 7.867 7.896 7.635 7.770 449,392 +0.05(+0.63%)
Jul 08, 2015 7.761 7.916 7.635 7.722 464,747 -0.08(-0.99%)
Jul 07, 2015 7.838 7.954 7.664 7.799 796,381 -0.06(-0.74%)
Jul 06, 2015 7.877 7.945 7.753 7.858 562,816 -0.13(-1.58%)
Jul 02, 2015 8.177 7.983 7.983 7.983 366,407 -0.23(-2.83%)
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.