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 (%)
Aug 31, 2021 5.940 6.150 5.895 6.090 535,191 +0.20(+3.40%)
Aug 30, 2021 5.750 5.960 5.660 5.890 481,877 +0.17(+2.97%)
Aug 27, 2021 5.640 5.870 5.640 5.720 177,044 +0.07(+1.24%)
Aug 26, 2021 5.710 5.860 5.630 5.650 134,040 -0.08(-1.40%)
Aug 25, 2021 5.830 5.870 5.695 5.730 379,593 -0.12(-2.05%)
Aug 24, 2021 5.850 5.976 5.810 5.850 145,879 +0.01(+0.17%)
Aug 23, 2021 5.570 5.910 5.570 5.840 134,067 +0.34(+6.18%)
Aug 20, 2021 5.340 5.520 5.340 5.500 168,079 +0.11(+2.04%)
Aug 19, 2021 5.410 5.510 5.310 5.390 186,925 -0.06(-1.10%)
Aug 18, 2021 5.470 5.685 5.340 5.450 153,061 -0.02(-0.37%)
Aug 17, 2021 5.500 5.620 5.440 5.470 185,928 -0.08(-1.44%)
Aug 16, 2021 5.760 5.840 5.510 5.550 414,885 -0.20(-3.48%)
Aug 13, 2021 5.860 5.890 5.700 5.750 220,293 -0.08(-1.37%)
Aug 12, 2021 6.010 6.020 5.770 5.830 213,103 -0.19(-3.16%)
Aug 11, 2021 5.990 6.035 5.730 6.020 120,396 +0.07(+1.18%)
Aug 10, 2021 5.930 6.000 5.828 5.950 148,972 +0.02(+0.34%)
Aug 09, 2021 5.710 5.990 5.710 5.930 81,575 +0.01(+0.17%)
Aug 06, 2021 5.870 5.980 5.735 5.920 120,229 +0.11(+1.89%)
Aug 05, 2021 5.650 5.830 5.650 5.810 141,341 +0.18(+3.20%)
Aug 04, 2021 5.570 5.740 5.510 5.630 108,733 -0.01(-0.18%)
Aug 03, 2021 5.780 5.845 5.550 5.640 148,836 -0.11(-1.91%)
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.