Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.180 -0.030 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 4.020 4.100 3.910 3.910 218,996 -0.12(-2.98%)
Jan 30, 2024 4.150 4.159 4.020 4.030 78,629 -0.11(-2.66%)
Jan 29, 2024 4.050 4.490 4.025 4.140 334,195 +0.08(+1.97%)
Jan 26, 2024 4.090 4.100 4.010 4.060 69,053 +0.00(+0.00%)
Jan 25, 2024 4.050 4.120 4.010 4.060 118,211 +0.06(+1.50%)
Jan 24, 2024 4.040 4.090 3.970 4.000 109,022 +0.00(+0.00%)
Jan 23, 2024 3.980 4.010 3.935 4.000 136,663 +0.06(+1.52%)
Jan 22, 2024 3.880 3.940 3.850 3.940 174,732 +0.15(+3.96%)
Jan 19, 2024 3.750 3.830 3.680 3.790 202,440 +0.04(+1.07%)
Jan 18, 2024 3.740 3.750 3.700 3.750 86,728 +0.02(+0.54%)
Jan 17, 2024 3.700 3.770 3.690 3.730 81,632 +0.00(+0.00%)
Jan 16, 2024 3.660 3.830 3.700 3.730 132,936 -0.02(-0.53%)
Jan 12, 2024 3.810 3.830 3.710 3.750 121,561 -0.01(-0.27%)
Jan 11, 2024 3.790 3.870 3.725 3.760 110,477 -0.02(-0.53%)
Jan 10, 2024 3.890 3.890 3.760 3.780 106,503 -0.11(-2.83%)
Jan 09, 2024 3.860 3.918 3.830 3.890 137,361 +0.00(+0.00%)
Jan 08, 2024 3.860 3.900 3.820 3.890 88,655 +0.05(+1.30%)
Jan 05, 2024 3.810 3.875 3.650 3.840 132,636 +0.02(+0.52%)
Jan 04, 2024 3.910 3.910 3.820 3.820 89,392 -0.07(-1.80%)
Jan 03, 2024 3.900 3.970 3.880 3.890 127,466 -0.03(-0.77%)
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.