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, 2018 3.700 3.800 3.670 3.800 103,611 +0.10(+2.70%)
Jul 30, 2018 3.650 3.750 3.650 3.700 83,640 +0.05(+1.37%)
Jul 27, 2018 3.800 3.850 3.650 3.650 157,900 -0.15(-3.95%)
Jul 26, 2018 3.800 3.850 3.700 3.800 96,565 +0.00(+0.00%)
Jul 25, 2018 3.750 3.850 3.700 3.800 95,620 +0.05(+1.33%)
Jul 24, 2018 3.800 3.900 3.795 3.750 171,953 -0.05(-1.32%)
Jul 23, 2018 3.850 3.900 3.750 3.800 115,049 -0.10(-2.56%)
Jul 20, 2018 3.900 4.000 3.850 3.900 82,048 +0.00(+0.00%)
Jul 19, 2018 3.900 3.950 3.850 3.900 130,277 -0.05(-1.27%)
Jul 18, 2018 3.850 4.000 3.750 3.950 202,294 +0.10(+2.60%)
Jul 17, 2018 3.850 3.850 3.800 3.850 54,606 +0.00(+0.00%)
Jul 16, 2018 3.900 3.900 3.775 3.850 83,165 +0.00(+0.00%)
Jul 13, 2018 3.950 3.950 3.800 3.850 116,467 -0.05(-1.28%)
Jul 12, 2018 3.950 4.000 3.900 3.900 66,449 -0.05(-1.27%)
Jul 11, 2018 3.950 3.950 3.900 3.950 48,899 +0.00(+0.00%)
Jul 10, 2018 4.100 4.100 3.900 3.950 176,766 -0.15(-3.66%)
Jul 09, 2018 4.050 4.100 4.000 4.100 57,407 +0.05(+1.23%)
Jul 06, 2018 4.050 4.200 4.000 4.050 119,871 +0.00(+0.00%)
Jul 05, 2018 4.150 4.050 4.050 305,947 -0.05(-1.22%)
Jul 03, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
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.