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 29, 2019 3.250 3.340 3.220 3.260 116,300 +0.01(+0.31%)
Mar 28, 2019 3.240 3.260 3.210 3.250 82,889 +0.05(+1.56%)
Mar 27, 2019 3.250 3.260 3.180 3.200 138,620 -0.05(-1.54%)
Mar 26, 2019 3.270 3.270 3.217 3.250 286,509 -0.02(-0.61%)
Mar 25, 2019 3.130 3.330 3.130 3.270 333,713 +0.13(+4.14%)
Mar 22, 2019 3.160 3.190 3.110 3.140 561,600 -0.02(-0.63%)
Mar 21, 2019 3.150 3.181 3.140 3.160 100,605 +0.01(+0.32%)
Mar 20, 2019 3.100 3.180 3.092 3.150 217,182 +0.04(+1.29%)
Mar 19, 2019 3.100 3.140 3.070 3.110 199,849 +0.02(+0.65%)
Mar 18, 2019 3.020 3.100 3.010 3.090 284,673 +0.07(+2.32%)
Mar 15, 2019 3.050 3.120 2.970 3.020 563,600 -0.03(-0.98%)
Mar 14, 2019 3.180 3.200 3.050 3.050 246,063 -0.10(-3.17%)
Mar 13, 2019 3.140 3.170 3.120 3.150 134,508 +0.00(+0.00%)
Mar 12, 2019 3.100 3.170 3.100 3.150 68,952 +0.02(+0.64%)
Mar 11, 2019 3.020 3.170 3.020 3.130 83,410 +0.09(+2.96%)
Mar 08, 2019 3.000 3.050 2.960 3.040 305,400 +0.05(+1.67%)
Mar 07, 2019 3.000 3.043 2.980 2.990 431,595 -0.03(-0.99%)
Mar 06, 2019 3.030 3.040 2.990 3.020 241,371 +0.00(+0.00%)
Mar 05, 2019 3.050 3.050 3.000 3.020 88,897 -0.02(-0.66%)
Mar 04, 2019 3.040 3.109 3.020 3.040 63,478 -0.01(-0.33%)
Mar 01, 2019 2.950 3.070 2.950 3.050 65,600 +0.00(+0.00%)
Feb 28, 2019 3.110 3.200 3.040 3.050 62,262 -0.05(-1.61%)
Feb 27, 2019 3.090 3.150 2.940 3.100 33,953 -0.01(-0.32%)
Feb 26, 2019 3.160 3.200 3.110 3.110 51,455 -0.05(-1.58%)
Feb 25, 2019 3.180 3.230 3.130 3.160 72,399 -0.04(-1.25%)
Feb 22, 2019 3.120 3.240 3.120 3.200 52,200 +0.08(+2.56%)
Feb 21, 2019 3.160 3.180 3.090 3.120 40,037 -0.07(-2.19%)
Feb 20, 2019 3.160 3.200 3.160 3.190 52,358 +0.01(+0.31%)
Feb 19, 2019 3.150 3.200 3.150 3.180 80,140 +0.00(+0.00%)
Feb 15, 2019 3.150 3.190 3.100 3.180 83,500 +0.06(+1.92%)
Feb 14, 2019 3.190 3.190 3.110 3.120 66,111 -0.07(-2.19%)
Feb 13, 2019 3.180 3.190 3.170 3.190 32,936 +0.02(+0.63%)
Feb 12, 2019 3.230 3.230 3.120 3.170 77,471 -0.01(-0.31%)
Feb 11, 2019 3.160 3.180 3.135 3.180 63,789 +0.05(+1.60%)
Feb 08, 2019 3.070 3.160 3.050 3.130 59,900 +0.06(+1.95%)
Feb 07, 2019 3.090 3.140 3.040 3.070 49,717 -0.07(-2.23%)
Feb 06, 2019 3.080 3.170 3.060 3.140 90,862 +0.04(+1.13%)
Feb 05, 2019 3.130 3.160 3.100 3.105 80,903 -0.00(-0.16%)
Feb 04, 2019 3.060 3.110 3.020 3.110 122,784 +0.05(+1.63%)
Feb 01, 2019 3.010 3.100 3.010 3.060 82,400 +0.02(+0.66%)
Jan 31, 2019 3.060 3.060 3.010 3.040 76,004 +0.01(+0.33%)
Jan 30, 2019 3.010 3.050 3.010 3.030 81,062 +0.02(+0.66%)
Jan 29, 2019 3.090 3.100 3.000 3.010 130,603 -0.06(-1.95%)
Jan 28, 2019 3.050 3.080 3.000 3.070 155,067 +0.02(+0.66%)
Jan 25, 2019 3.080 3.110 3.030 3.050 49,800 -0.04(-1.29%)
Jan 24, 2019 3.030 3.090 3.030 3.090 62,461 +0.04(+1.31%)
Jan 23, 2019 3.040 3.100 2.990 3.050 96,150 +0.02(+0.66%)
Jan 22, 2019 3.030 3.080 2.980 3.030 138,879 +0.00(+0.00%)
Jan 18, 2019 3.090 3.090 3.010 3.030 102,500 -0.07(-2.26%)
Jan 17, 2019 3.130 3.130 3.040 3.100 79,785 -0.03(-0.96%)
Jan 16, 2019 3.050 3.140 3.050 3.130 132,908 +0.07(+2.29%)
Jan 15, 2019 3.030 3.100 3.006 3.060 75,265 +0.02(+0.66%)
Jan 14, 2019 3.050 3.100 3.000 3.040 74,616 -0.02(-0.65%)
Jan 11, 2019 3.030 3.110 3.000 3.060 106,200 +0.00(+0.00%)
Jan 10, 2019 3.140 3.140 3.050 3.060 138,050 -0.07(-2.24%)
Jan 09, 2019 3.140 3.190 3.100 3.130 74,851 -0.01(-0.32%)
Jan 08, 2019 3.070 3.180 3.010 3.140 135,961 +0.07(+2.28%)
Jan 07, 2019 3.010 3.090 2.970 3.070 172,555 +0.08(+2.68%)
Jan 04, 2019 3.020 3.100 2.970 2.990 182,600 -0.01(-0.33%)
Jan 03, 2019 3.070 3.130 2.970 3.000 163,009 -0.10(-3.23%)
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.