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

Acacia Res-Acacia (NQ: ACTG )

4.500 -0.080 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 4.590 4.595 4.500 4.500 126,183 -0.08(-1.75%)
Nov 25, 2024 4.560 4.660 4.545 4.580 155,156 +0.02(+0.44%)
Nov 22, 2024 4.540 4.595 4.520 4.560 137,130 +0.03(+0.66%)
Nov 21, 2024 4.460 4.540 4.460 4.530 131,314 +0.08(+1.80%)
Nov 20, 2024 4.430 4.480 4.400 4.450 282,716 +0.03(+0.68%)
Nov 19, 2024 4.510 4.510 4.415 4.420 297,766 -0.09(-2.00%)
Nov 18, 2024 4.440 4.560 4.440 4.510 313,499 +0.08(+1.81%)
Nov 15, 2024 4.380 4.460 4.360 4.430 299,324 +0.06(+1.37%)
Nov 14, 2024 4.340 4.460 4.320 4.370 308,574 +0.06(+1.39%)
Nov 13, 2024 4.340 4.370 4.215 4.310 487,849 +0.00(+0.00%)
Nov 12, 2024 4.240 4.649 4.145 4.310 1,109,133 -0.42(-8.88%)
Nov 11, 2024 4.710 4.765 4.685 4.730 273,068 +0.04(+0.85%)
Nov 08, 2024 4.680 4.695 4.635 4.690 145,452 +0.01(+0.21%)
Nov 07, 2024 4.730 4.780 4.655 4.680 252,534 -0.04(-0.85%)
Nov 06, 2024 4.690 4.790 4.630 4.720 454,609 +0.26(+5.83%)
Nov 05, 2024 4.340 4.475 4.340 4.460 514,795 +0.10(+2.29%)
Nov 04, 2024 4.580 4.580 4.335 4.360 503,615 -0.23(-5.01%)
Nov 01, 2024 4.520 4.667 4.520 4.590 333,874 +0.07(+1.55%)
Oct 31, 2024 4.620 4.670 4.520 4.520 362,133 -0.10(-2.16%)
Oct 30, 2024 4.780 4.795 4.620 4.620 218,608 -0.14(-2.94%)
Oct 29, 2024 4.710 4.785 4.710 4.760 97,412 +0.02(+0.42%)
Oct 28, 2024 4.790 4.830 4.740 4.740 133,517 -0.01(-0.21%)
Oct 25, 2024 4.740 4.780 4.740 4.750 175,087 +0.01(+0.21%)
Oct 24, 2024 4.770 4.810 4.740 4.740 108,370 -0.04(-0.84%)
Oct 23, 2024 4.710 4.810 4.710 4.780 229,810 +0.05(+1.06%)
Oct 22, 2024 4.790 4.790 4.725 4.730 128,494 -0.06(-1.25%)
Oct 21, 2024 4.900 5.360 4.788 4.790 388,512 +0.06(+1.27%)
Oct 18, 2024 4.770 4.770 4.730 4.730 122,388 -0.04(-0.84%)
Oct 17, 2024 4.660 4.780 4.660 4.770 160,305 +0.11(+2.36%)
Oct 16, 2024 4.530 4.700 4.530 4.660 244,141 +0.14(+3.10%)
Oct 15, 2024 4.600 4.650 4.520 4.520 284,913 -0.07(-1.53%)
Oct 14, 2024 4.590 4.710 4.585 4.590 263,017 -0.01(-0.22%)
Oct 11, 2024 4.520 4.610 4.520 4.600 295,882 +0.08(+1.77%)
Oct 10, 2024 4.490 4.590 4.485 4.520 331,046 -0.03(-0.66%)
Oct 09, 2024 4.760 4.760 4.540 4.550 283,618 +0.00(+0.00%)
Oct 08, 2024 4.480 4.615 4.480 4.550 253,480 +0.07(+1.56%)
Oct 07, 2024 4.510 4.561 4.475 4.480 315,386 -0.05(-1.10%)
Oct 04, 2024 4.520 4.605 4.520 4.530 228,650 +0.05(+1.12%)
Oct 03, 2024 4.440 4.540 4.440 4.480 306,082 +0.06(+1.36%)
Oct 02, 2024 4.400 4.585 4.400 4.420 298,910 -0.03(-0.67%)
Oct 01, 2024 4.630 4.650 4.410 4.450 569,835 -0.21(-4.51%)
Sep 30, 2024 4.710 4.745 4.635 4.660 312,057 -0.07(-1.48%)
Sep 27, 2024 4.800 4.820 4.730 4.730 341,634 -0.03(-0.63%)
Sep 26, 2024 4.800 4.805 4.750 4.760 261,046 +0.01(+0.21%)
Sep 25, 2024 4.750 4.840 4.730 4.750 248,368 -0.01(-0.21%)
Sep 24, 2024 4.620 4.775 4.620 4.760 268,104 +0.16(+3.48%)
Sep 23, 2024 4.580 4.645 4.560 4.600 293,323 +0.02(+0.44%)
Sep 20, 2024 4.640 4.690 4.560 4.580 576,375 -0.10(-2.14%)
Sep 19, 2024 4.780 4.790 4.670 4.680 343,044 -0.01(-0.21%)
Sep 18, 2024 4.760 4.810 4.680 4.690 189,443 -0.07(-1.47%)
Sep 17, 2024 4.760 4.839 4.760 4.760 187,100 +0.01(+0.21%)
Sep 16, 2024 4.780 4.800 4.720 4.750 300,317 -0.03(-0.63%)
Sep 13, 2024 4.780 4.819 4.755 4.780 124,699 +0.03(+0.63%)
Sep 12, 2024 4.680 4.785 4.670 4.750 235,388 +0.09(+1.93%)
Sep 11, 2024 4.670 4.730 4.600 4.660 437,833 -0.04(-0.85%)
Sep 10, 2024 4.700 4.800 4.660 4.700 337,847 +0.00(+0.00%)
Sep 09, 2024 4.670 4.815 4.670 4.700 244,237 +0.01(+0.21%)
Sep 06, 2024 4.740 4.760 4.675 4.690 274,481 -0.04(-0.85%)
Sep 05, 2024 4.720 4.770 4.690 4.730 216,905 +0.03(+0.64%)
Sep 04, 2024 4.690 4.770 4.690 4.700 198,815 +0.02(+0.43%)
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.