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, 2019 2.810 2.870 2.790 2.790 72,803 -0.02(-0.71%)
Jul 30, 2019 2.760 2.840 2.760 2.810 50,330 +0.04(+1.44%)
Jul 29, 2019 2.750 2.880 2.700 2.770 64,837 +0.02(+0.73%)
Jul 26, 2019 2.720 2.770 2.720 2.750 57,100 +0.03(+1.10%)
Jul 25, 2019 2.750 2.785 2.720 2.720 64,898 -0.06(-2.16%)
Jul 24, 2019 2.810 2.820 2.770 2.780 80,887 -0.02(-0.71%)
Jul 23, 2019 2.760 2.820 2.760 2.800 47,790 +0.05(+1.82%)
Jul 22, 2019 2.820 2.830 2.730 2.750 38,774 -0.07(-2.48%)
Jul 19, 2019 2.760 2.830 2.760 2.820 52,600 +0.03(+1.08%)
Jul 18, 2019 2.760 2.829 2.759 2.790 48,599 +0.03(+1.09%)
Jul 17, 2019 2.820 2.820 2.750 2.760 43,793 -0.06(-2.13%)
Jul 16, 2019 2.790 2.850 2.770 2.820 48,704 +0.02(+0.71%)
Jul 15, 2019 2.800 2.800 2.730 2.800 36,986 -0.02(-0.71%)
Jul 12, 2019 2.830 2.960 2.820 2.820 140,500 -0.01(-0.35%)
Jul 11, 2019 2.770 2.830 2.770 2.830 61,573 +0.05(+1.80%)
Jul 10, 2019 2.800 2.860 2.780 2.780 39,641 -0.01(-0.36%)
Jul 09, 2019 2.810 2.810 2.750 2.790 47,152 -0.03(-1.06%)
Jul 08, 2019 2.880 2.890 2.820 2.820 19,361 -0.07(-2.42%)
Jul 05, 2019 2.860 2.920 2.860 2.890 19,500 +0.00(+0.00%)
Jul 03, 2019 2.830 2.890 2.820 2.890 72,300 +0.06(+2.12%)
Jul 02, 2019 2.900 2.930 2.700 2.830 311,849 -0.07(-2.41%)
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.