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 (%)
Aug 31, 2017 3.350 3.500 3.250 3.250 393,883 -0.10(-2.99%)
Aug 30, 2017 3.350 3.450 3.275 3.350 235,441 -0.05(-1.47%)
Aug 29, 2017 3.200 3.400 3.150 3.400 308,686 +0.20(+6.25%)
Aug 28, 2017 3.250 3.350 3.150 3.200 303,506 -0.10(-3.03%)
Aug 25, 2017 3.500 3.600 3.250 3.300 353,855 -0.15(-4.35%)
Aug 24, 2017 3.150 3.600 3.100 3.450 838,842 +0.35(+11.29%)
Aug 23, 2017 3.050 3.200 3.050 3.100 368,962 +0.05(+1.64%)
Aug 22, 2017 3.150 3.200 3.000 3.050 229,750 +0.05(+1.67%)
Aug 21, 2017 2.900 3.100 2.900 3.000 316,522 +0.05(+1.69%)
Aug 18, 2017 2.900 2.950 2.900 2.950 183,807 +0.05(+1.72%)
Aug 17, 2017 2.900 3.000 2.900 2.900 277,968 +0.00(+0.00%)
Aug 16, 2017 3.000 3.050 2.900 2.900 252,245 -0.05(-1.69%)
Aug 15, 2017 3.050 3.100 2.950 2.950 83,131 -0.10(-3.28%)
Aug 14, 2017 3.000 3.100 2.945 3.050 136,177 +0.05(+1.67%)
Aug 11, 2017 3.050 3.150 2.925 3.000 236,457 -0.05(-1.64%)
Aug 10, 2017 3.050 3.100 3.000 3.050 137,934 -0.05(-1.61%)
Aug 09, 2017 3.200 3.300 3.050 3.100 436,411 -0.15(-4.62%)
Aug 08, 2017 3.300 3.400 3.200 3.250 211,862 -0.10(-2.99%)
Aug 07, 2017 3.450 3.595 3.350 3.350 118,234 -0.15(-4.29%)
Aug 04, 2017 3.500 3.600 3.500 3.500 124,649 +0.05(+1.45%)
Aug 03, 2017 3.300 3.450 3.300 3.450 411,860 +0.20(+6.15%)
Aug 02, 2017 3.450 3.450 3.250 3.250 486,477 -0.15(-4.41%)
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.