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 (%)
Dec 31, 2021 5.190 5.310 5.110 5.130 613,734 -0.08(-1.54%)
Dec 30, 2021 5.160 5.410 5.160 5.210 339,791 +0.05(+0.97%)
Dec 29, 2021 5.220 5.290 5.130 5.160 277,002 -0.10(-1.90%)
Dec 28, 2021 5.260 5.350 5.210 5.260 264,103 -0.02(-0.38%)
Dec 27, 2021 5.230 5.340 5.120 5.280 299,760 +0.05(+0.96%)
Dec 23, 2021 5.220 5.320 5.180 5.230 187,003 +0.01(+0.19%)
Dec 22, 2021 5.120 5.240 4.990 5.220 495,146 +0.26(+5.24%)
Dec 21, 2021 4.750 4.990 4.750 4.960 293,773 +0.21(+4.42%)
Dec 20, 2021 4.880 4.900 4.660 4.750 320,831 -0.24(-4.81%)
Dec 17, 2021 4.830 5.120 4.750 4.990 431,846 +0.08(+1.63%)
Dec 16, 2021 4.940 5.080 4.880 4.910 301,179 -0.04(-0.81%)
Dec 15, 2021 4.810 5.000 4.760 4.950 370,203 +0.15(+3.13%)
Dec 14, 2021 4.950 5.080 4.720 4.800 379,818 -0.28(-5.51%)
Dec 13, 2021 5.090 5.215 5.002 5.080 305,970 -0.08(-1.55%)
Dec 10, 2021 5.100 5.190 5.040 5.160 273,437 +0.01(+0.19%)
Dec 09, 2021 5.060 5.200 5.030 5.150 257,162 +0.04(+0.78%)
Dec 08, 2021 4.800 5.180 4.780 5.110 244,661 +0.35(+7.35%)
Dec 07, 2021 4.610 4.830 4.610 4.760 346,150 +0.16(+3.48%)
Dec 06, 2021 4.870 4.870 4.582 4.600 296,896 -0.22(-4.56%)
Dec 03, 2021 4.980 4.980 4.660 4.820 356,112 -0.16(-3.21%)
Dec 02, 2021 4.760 5.090 4.740 4.980 423,228 +0.26(+5.51%)
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.