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 (%)
Mar 31, 2003 1.039 1.138 1.030 1.093 55,014 +0.01(+0.83%)
Mar 28, 2003 1.075 1.174 1.067 1.084 57,228 +0.00(+0.00%)
Mar 27, 2003 1.084 1.102 0.9215 1.084 61,545 -0.01(-0.83%)
Mar 26, 2003 1.156 1.301 1.093 1.093 39,185 -0.03(-2.42%)
Mar 25, 2003 1.084 1.211 1.048 1.120 65,198 +0.05(+5.08%)
Mar 24, 2003 1.192 1.192 1.066 1.066 49,479 -0.08(-7.09%)
Mar 21, 2003 1.174 1.229 1.048 1.147 112,742 +0.09(+8.55%)
Mar 20, 2003 1.156 1.238 1.048 1.057 80,699 -0.16(-13.33%)
Mar 19, 2003 1.174 1.256 1.174 1.220 76,489 -0.01(-0.74%)
Mar 18, 2003 1.147 1.246 1.147 1.229 58,818 +0.03(+2.26%)
Mar 17, 2003 0.9757 1.229 0.9666 1.202 77,264 +0.11(+9.92%)
Mar 14, 2003 0.9305 1.174 0.9305 1.093 29,112 +0.11(+11.01%)
Mar 13, 2003 0.9034 0.9937 0.8763 0.9847 30,883 +0.07(+7.92%)
Mar 12, 2003 0.9576 0.9937 0.8673 0.9124 31,547 -0.05(-5.61%)
Mar 11, 2003 0.9757 1.066 0.9576 0.9666 144,786 -0.01(-0.93%)
Mar 10, 2003 0.9937 1.102 0.9757 0.9757 93,646 -0.13(-11.48%)
Mar 07, 2003 1.084 1.202 1.003 1.102 95,196 +0.09(+8.93%)
Mar 06, 2003 1.084 1.129 1.012 1.012 94,089 -0.09(-8.20%)
Mar 05, 2003 1.048 1.138 1.039 1.102 75,050 -0.09(-7.58%)
Mar 04, 2003 1.156 1.192 1.084 1.192 75,603 -0.04(-2.94%)
Mar 03, 2003 1.174 1.229 1.147 1.229 31,879 +0.05(+4.62%)
Feb 28, 2003 1.229 1.310 1.129 1.174 119,880 -0.16(-12.16%)
Feb 27, 2003 1.174 1.355 1.129 1.337 68,629 +0.07(+5.71%)
Feb 26, 2003 1.183 1.265 1.129 1.265 25,570 +0.05(+4.48%)
Feb 25, 2003 1.265 1.265 1.129 1.211 51,583 -0.03(-2.19%)
Feb 24, 2003 1.265 1.265 1.183 1.238 21,806 -0.03(-2.14%)
Feb 21, 2003 1.229 1.310 1.220 1.265 37,082 -0.05(-3.45%)
Feb 20, 2003 1.355 1.355 1.174 1.310 20,699 +0.08(+6.62%)
Feb 19, 2003 1.292 1.355 1.192 1.229 30,772 -0.12(-8.72%)
Feb 18, 2003 1.220 1.355 1.129 1.346 23,577 +0.08(+6.43%)
Feb 14, 2003 1.220 1.409 1.183 1.265 74,496 +0.08(+6.87%)
Feb 13, 2003 1.138 1.220 1.138 1.183 20,367 +0.05(+3.97%)
Feb 12, 2003 1.220 1.265 1.138 1.138 39,406 -0.07(-5.97%)
Feb 11, 2003 1.364 1.445 1.129 1.211 74,164 -0.21(-14.65%)
Feb 10, 2003 1.310 1.418 1.274 1.418 124,530 +0.07(+5.37%)
Feb 07, 2003 1.310 1.364 1.265 1.346 53,907 +0.03(+2.05%)
Feb 06, 2003 1.301 1.355 1.075 1.319 103,276 -0.03(-2.01%)
Feb 05, 2003 1.238 1.346 1.156 1.346 82,798 +0.05(+4.20%)
Feb 04, 2003 1.355 1.355 1.265 1.292 64,534 -0.04(-2.72%)
Feb 03, 2003 1.319 1.536 1.310 1.328 42,506 -0.11(-7.55%)
Jan 31, 2003 1.265 1.436 1.265 1.436 94,310 +0.05(+3.25%)
Jan 30, 2003 1.274 1.400 1.256 1.391 107,815 +0.12(+9.22%)
Jan 29, 2003 1.265 1.292 1.211 1.274 118,220 +0.04(+2.92%)
Jan 28, 2003 1.156 1.301 1.156 1.238 80,031 +0.02(+1.48%)
Jan 27, 2003 1.211 1.301 1.174 1.220 66,637 -0.08(-6.25%)
Jan 24, 2003 1.337 1.445 1.220 1.301 83,241 -0.18(-12.20%)
Jan 23, 2003 1.202 1.545 1.120 1.482 152,203 +0.29(+24.24%)
Jan 22, 2003 1.057 1.274 1.057 1.192 77,485 -0.10(-7.69%)
Jan 21, 2003 1.355 1.436 1.039 1.292 53,796 -0.14(-10.06%)
Jan 17, 2003 1.382 1.491 1.355 1.436 80,142 -0.09(-5.92%)
Jan 16, 2003 1.445 1.581 1.355 1.527 50,144 -0.01(-0.59%)
Jan 15, 2003 1.608 1.698 1.400 1.536 74,607 -0.18(-10.53%)
Jan 14, 2003 1.626 1.771 1.608 1.716 47,598 +0.07(+4.40%)
Jan 13, 2003 1.716 1.789 1.635 1.644 17,932 -0.13(-7.14%)
Jan 10, 2003 1.626 1.771 1.626 1.771 68,629 +0.05(+3.16%)
Jan 09, 2003 1.716 1.762 1.608 1.716 51,029 -0.04(-2.06%)
Jan 08, 2003 1.924 1.924 1.698 1.753 66,748 -0.05(-3.00%)
Jan 07, 2003 1.807 1.816 1.762 1.807 125,194 -0.08(-4.31%)
Jan 06, 2003 1.843 1.969 1.771 1.888 68,740 -0.01(-0.48%)
Jan 03, 2003 1.852 1.933 1.798 1.897 25,238 -0.08(-4.11%)
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.