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 31, 2016 3.910 3.955 3.750 3.790 463,722 -0.12(-3.07%)
Mar 30, 2016 3.960 4.110 3.890 3.910 569,413 -0.03(-0.76%)
Mar 29, 2016 3.790 4.013 3.680 3.940 544,360 +0.14(+3.68%)
Mar 28, 2016 3.720 3.850 3.640 3.800 506,522 +0.11(+2.98%)
Mar 24, 2016 3.750 3.690 3.690 3.690 569,300 -0.07(-1.86%)
Mar 23, 2016 3.930 3.950 3.660 3.760 742,112 -0.19(-4.81%)
Mar 22, 2016 4.090 4.180 3.850 3.950 854,484 -0.18(-4.36%)
Mar 21, 2016 3.840 4.210 3.750 4.130 1,679,441 +0.30(+7.83%)
Mar 18, 2016 3.830 3.970 3.600 3.830 1,661,494 +0.03(+0.79%)
Mar 17, 2016 3.730 3.820 3.470 3.800 1,259,110 +0.08(+2.15%)
Mar 16, 2016 3.670 3.740 3.520 3.720 460,689 +0.04(+1.09%)
Mar 15, 2016 3.700 3.760 3.525 3.680 779,618 -0.03(-0.81%)
Mar 14, 2016 3.750 3.920 3.690 3.710 1,663,070 +0.18(+5.10%)
Mar 11, 2016 3.500 3.560 3.410 3.530 477,503 +0.05(+1.44%)
Mar 10, 2016 3.580 3.640 3.290 3.480 601,644 -0.12(-3.33%)
Mar 09, 2016 3.580 3.680 3.528 3.600 663,389 +0.06(+1.69%)
Mar 08, 2016 3.530 3.650 3.450 3.540 848,988 -0.01(-0.28%)
Mar 07, 2016 3.360 3.650 3.320 3.550 1,323,105 +0.21(+6.29%)
Mar 04, 2016 3.310 3.440 3.230 3.340 2,708,531 +0.04(+1.21%)
Mar 03, 2016 3.160 3.440 3.160 3.300 2,334,940 +0.14(+4.43%)
Mar 02, 2016 3.140 3.250 3.100 3.160 3,189,804 +0.04(+1.28%)
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.