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 (%)
Feb 29, 2024 4.050 4.050 3.970 4.040 145,642 +0.07(+1.76%)
Feb 28, 2024 3.980 4.030 3.970 3.970 121,274 -0.03(-0.75%)
Feb 27, 2024 3.980 4.019 3.960 4.000 81,471 +0.03(+0.76%)
Feb 26, 2024 4.030 4.043 3.950 3.970 122,450 -0.03(-0.75%)
Feb 23, 2024 4.020 4.050 3.990 4.000 117,485 -0.01(-0.25%)
Feb 22, 2024 4.000 4.055 3.965 4.010 153,301 -0.01(-0.25%)
Feb 21, 2024 4.070 4.180 4.000 4.020 136,985 -0.06(-1.47%)
Feb 20, 2024 4.150 4.220 4.040 4.080 184,401 -0.11(-2.63%)
Feb 16, 2024 4.330 4.340 4.190 4.190 126,306 -0.16(-3.68%)
Feb 15, 2024 4.380 4.400 4.300 4.350 192,134 +0.03(+0.69%)
Feb 14, 2024 4.230 4.330 4.220 4.320 197,876 +0.14(+3.35%)
Feb 13, 2024 4.270 4.340 4.160 4.180 219,463 -0.14(-3.24%)
Feb 12, 2024 4.330 4.360 4.240 4.320 256,067 -0.04(-0.92%)
Feb 09, 2024 4.290 4.395 4.230 4.360 277,380 +0.10(+2.35%)
Feb 08, 2024 4.250 4.300 4.150 4.260 422,620 +0.39(+10.08%)
Feb 07, 2024 3.880 3.920 3.820 3.870 231,701 -0.01(-0.26%)
Feb 06, 2024 3.800 3.905 3.780 3.880 191,948 +0.07(+1.84%)
Feb 05, 2024 3.970 4.010 3.800 3.810 322,182 -0.16(-4.03%)
Feb 02, 2024 3.920 4.060 3.910 3.970 128,500 +0.01(+0.25%)
Feb 01, 2024 3.940 4.025 3.910 3.960 117,707 +0.05(+1.28%)
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%)
Jan 02, 2024 3.920 3.947 3.870 3.920 146,633 +0.00(+0.00%)
Dec 29, 2023 3.990 4.010 3.920 3.920 120,723 -0.06(-1.51%)
Dec 28, 2023 4.000 4.050 3.950 3.980 177,002 -0.02(-0.50%)
Dec 27, 2023 3.980 4.010 3.940 4.000 93,400 +0.01(+0.25%)
Dec 26, 2023 3.980 4.020 3.910 3.990 188,133 +0.02(+0.50%)
Dec 22, 2023 3.960 3.996 3.840 3.970 103,283 +0.03(+0.76%)
Dec 21, 2023 3.820 3.950 3.810 3.940 180,696 +0.13(+3.41%)
Dec 20, 2023 3.910 3.960 3.800 3.810 338,214 -0.09(-2.31%)
Dec 19, 2023 3.860 3.970 3.830 3.900 613,913 +0.06(+1.56%)
Dec 18, 2023 3.900 3.900 3.800 3.840 282,718 -0.06(-1.54%)
Dec 15, 2023 3.910 3.920 3.865 3.900 397,862 +0.01(+0.26%)
Dec 14, 2023 3.870 3.930 3.815 3.890 201,416 +0.04(+1.04%)
Dec 13, 2023 3.740 3.870 3.735 3.850 208,071 +0.10(+2.67%)
Dec 12, 2023 3.760 3.801 3.730 3.750 127,748 -0.01(-0.27%)
Dec 11, 2023 3.740 3.799 3.710 3.760 142,661 -0.02(-0.53%)
Dec 08, 2023 3.780 3.795 3.730 3.780 93,418 -0.01(-0.26%)
Dec 07, 2023 3.760 3.790 3.715 3.790 162,580 +0.03(+0.80%)
Dec 06, 2023 4.000 4.030 3.750 3.760 284,142 -0.22(-5.53%)
Dec 05, 2023 3.940 4.000 3.900 3.980 338,925 +0.04(+1.02%)
Dec 04, 2023 3.730 3.955 3.730 3.940 525,301 +0.18(+4.79%)
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.