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, 2009 7.101 7.272 7.083 7.101 181,947 -0.17(-2.36%)
Jul 30, 2009 7.245 7.444 7.209 7.272 246,289 +0.10(+1.39%)
Jul 29, 2009 7.137 7.489 7.092 7.173 215,300 -0.09(-1.24%)
Jul 28, 2009 7.408 7.480 6.956 7.263 283,923 -0.14(-1.83%)
Jul 27, 2009 7.462 7.498 7.272 7.399 199,104 -0.05(-0.61%)
Jul 24, 2009 7.769 7.832 7.272 7.444 399,474 -0.64(-7.93%)
Jul 23, 2009 7.823 8.221 7.814 8.085 414,935 +0.22(+2.76%)
Jul 22, 2009 7.715 8.031 7.417 7.869 302,271 +0.14(+1.75%)
Jul 21, 2009 7.724 7.760 7.589 7.733 164,141 +0.05(+0.71%)
Jul 20, 2009 7.543 7.724 7.453 7.679 234,413 +0.17(+2.29%)
Jul 17, 2009 7.281 7.561 7.209 7.507 269,799 +0.27(+3.75%)
Jul 16, 2009 6.775 7.272 6.775 7.236 310,048 +0.31(+4.43%)
Jul 15, 2009 6.532 6.965 6.532 6.929 180,484 +0.51(+8.03%)
Jul 14, 2009 6.441 6.532 6.315 6.414 411,587 +0.02(+0.28%)
Jul 13, 2009 6.351 6.513 6.288 6.396 183,863 +0.05(+0.71%)
Jul 10, 2009 6.333 6.369 6.188 6.351 98,206 +0.01(+0.14%)
Jul 09, 2009 6.324 6.541 6.288 6.342 132,759 +0.06(+1.01%)
Jul 08, 2009 6.432 6.568 6.125 6.279 169,604 -0.10(-1.56%)
Jul 07, 2009 6.550 6.640 6.370 6.378 229,371 -0.16(-2.49%)
Jul 06, 2009 6.640 6.640 6.118 6.541 171,963 -0.13(-1.90%)
Jul 02, 2009 7.037 7.037 6.613 6.667 162,206 -0.42(-5.87%)
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.