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, 2023 3.950 4.015 3.950 3.990 91,268 +0.05(+1.27%)
Jul 28, 2023 4.010 4.015 3.925 3.940 76,836 -0.04(-1.01%)
Jul 27, 2023 3.970 4.035 3.960 3.980 134,662 +0.03(+0.76%)
Jul 26, 2023 3.980 4.020 3.950 3.950 157,615 -0.03(-0.75%)
Jul 25, 2023 4.020 4.020 3.940 3.980 106,441 -0.06(-1.49%)
Jul 24, 2023 4.080 4.120 4.030 4.040 169,842 -0.02(-0.49%)
Jul 21, 2023 4.110 4.120 4.035 4.060 158,172 -0.01(-0.25%)
Jul 20, 2023 4.130 4.130 4.030 4.070 123,880 -0.04(-0.97%)
Jul 19, 2023 4.160 4.180 4.085 4.110 108,310 -0.04(-0.96%)
Jul 18, 2023 4.100 4.185 4.090 4.150 111,775 +0.06(+1.47%)
Jul 17, 2023 4.090 4.160 4.080 4.090 88,933 +0.01(+0.25%)
Jul 14, 2023 4.100 4.115 4.000 4.080 121,561 -0.03(-0.73%)
Jul 13, 2023 4.030 4.120 4.030 4.110 181,512 +0.08(+1.99%)
Jul 12, 2023 4.160 4.160 4.010 4.030 180,585 -0.07(-1.71%)
Jul 11, 2023 4.180 4.200 4.080 4.100 199,954 -0.06(-1.44%)
Jul 10, 2023 4.010 4.170 4.010 4.160 187,005 +0.14(+3.48%)
Jul 07, 2023 3.870 4.020 3.870 4.020 177,556 +0.14(+3.61%)
Jul 06, 2023 3.930 3.930 3.850 3.880 120,080 -0.09(-2.27%)
Jul 05, 2023 4.060 4.070 3.970 3.970 87,801 -0.13(-3.17%)
Jul 03, 2023 4.160 4.175 4.030 4.100 83,804 -0.06(-1.44%)
Jun 30, 2023 4.160 4.195 4.120 4.160 157,949 +0.01(+0.24%)
Jun 29, 2023 4.030 4.150 4.000 4.150 193,207 +0.13(+3.23%)
Jun 28, 2023 3.930 4.050 3.890 4.020 198,720 +0.09(+2.29%)
Jun 27, 2023 4.100 4.100 3.870 3.930 208,827 -0.16(-3.91%)
Jun 26, 2023 4.140 4.210 4.060 4.090 236,172 -0.05(-1.21%)
Jun 23, 2023 4.430 4.440 4.100 4.140 4,813,527 -0.31(-6.97%)
Jun 22, 2023 4.530 4.550 4.430 4.450 317,292 -0.07(-1.55%)
Jun 21, 2023 4.530 4.560 4.480 4.520 335,033 -0.02(-0.44%)
Jun 20, 2023 4.520 4.600 4.500 4.540 575,783 +0.00(+0.00%)
Jun 16, 2023 4.540 4.580 4.360 4.540 1,144,223 -0.04(-0.87%)
Jun 15, 2023 4.510 4.615 4.500 4.580 329,806 +0.08(+1.78%)
Jun 14, 2023 4.530 4.585 4.490 4.500 269,600 -0.03(-0.66%)
Jun 13, 2023 4.560 4.620 4.300 4.530 235,715 -0.03(-0.66%)
Jun 12, 2023 4.570 4.610 4.550 4.560 175,526 -0.02(-0.44%)
Jun 09, 2023 4.570 4.595 4.460 4.580 142,696 -0.01(-0.22%)
Jun 08, 2023 4.610 4.640 4.540 4.590 199,982 -0.02(-0.43%)
Jun 07, 2023 4.580 4.640 4.500 4.610 326,734 +0.03(+0.66%)
Jun 06, 2023 4.370 4.655 4.330 4.580 448,632 +0.21(+4.81%)
Jun 05, 2023 4.320 4.410 4.290 4.370 203,682 +0.07(+1.63%)
Jun 02, 2023 4.180 4.365 4.180 4.300 203,528 +0.11(+2.63%)
Jun 01, 2023 4.150 4.380 4.150 4.190 386,653 +0.05(+1.21%)
May 31, 2023 3.890 4.210 3.890 4.140 330,752 +0.24(+6.15%)
May 30, 2023 3.920 3.980 3.865 3.900 215,780 -0.03(-0.76%)
May 26, 2023 3.790 3.990 3.790 3.930 229,396 +0.18(+4.80%)
May 25, 2023 3.710 3.780 3.710 3.750 67,855 +0.00(+0.00%)
May 24, 2023 3.790 3.795 3.710 3.750 265,356 -0.04(-1.06%)
May 23, 2023 3.940 3.990 3.770 3.790 257,465 -0.15(-3.81%)
May 22, 2023 4.000 4.055 3.940 3.940 277,462 -0.04(-1.01%)
May 19, 2023 3.970 3.990 3.935 3.980 152,559 -0.01(-0.25%)
May 18, 2023 4.100 4.100 3.940 3.990 295,228 -0.11(-2.68%)
May 17, 2023 4.030 4.140 3.960 4.100 150,786 +0.07(+1.74%)
May 16, 2023 3.990 4.060 3.960 4.030 109,112 +0.03(+0.75%)
May 15, 2023 3.970 4.071 3.940 4.000 255,483 +0.05(+1.27%)
May 12, 2023 3.940 4.054 3.710 3.950 111,424 -0.05(-1.25%)
May 11, 2023 3.990 4.030 3.960 4.000 221,708 +0.00(+0.00%)
May 10, 2023 3.950 4.000 3.935 4.000 151,172 +0.09(+2.30%)
May 09, 2023 3.930 3.950 3.910 3.910 90,081 -0.02(-0.51%)
May 08, 2023 3.870 3.940 3.800 3.930 109,400 +0.04(+1.03%)
May 05, 2023 3.870 3.925 3.820 3.890 149,245 +0.06(+1.57%)
May 04, 2023 3.870 3.870 3.760 3.830 82,430 -0.05(-1.29%)
May 03, 2023 3.720 3.900 3.720 3.880 214,961 +0.17(+4.58%)
May 02, 2023 3.850 3.850 3.665 3.710 119,195 -0.15(-3.89%)
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.