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

Acacia Res-Acacia (NQ: ACTG )

5.175 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 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, 2004 5.827 6.224 5.700 6.098 99,070 +0.23(+3.85%)
Mar 30, 2004 5.791 5.935 5.782 5.872 27,230 -0.02(-0.31%)
Mar 29, 2004 5.655 5.990 5.646 5.890 39,628 +0.02(+0.31%)
Mar 26, 2004 5.872 5.980 5.827 5.872 46,159 +0.00(+0.00%)
Mar 25, 2004 5.547 5.990 5.484 5.872 43,613 +0.14(+2.36%)
Mar 24, 2004 5.872 5.953 5.709 5.737 130,728 -0.14(-2.31%)
Mar 23, 2004 5.926 5.962 5.872 5.872 46,048 -0.04(-0.61%)
Mar 22, 2004 6.179 6.315 5.899 5.908 82,466 -0.43(-6.84%)
Mar 19, 2004 6.504 6.640 6.233 6.342 230,906 +0.00(+0.00%)
Mar 18, 2004 6.079 6.622 6.071 6.342 348,905 +0.40(+6.69%)
Mar 17, 2004 6.179 6.179 5.899 5.944 43,502 +0.04(+0.61%)
Mar 16, 2004 5.764 6.035 5.601 5.908 108,147 +0.37(+6.69%)
Mar 15, 2004 5.737 5.800 5.529 5.538 63,538 +0.01(+0.16%)
Mar 12, 2004 5.601 5.737 5.529 5.529 38,410 -0.09(-1.61%)
Mar 11, 2004 5.655 5.691 5.601 5.619 66,305 -0.02(-0.32%)
Mar 10, 2004 5.691 5.827 5.574 5.637 177,662 -0.23(-3.85%)
Mar 09, 2004 5.953 5.953 5.664 5.863 59,663 +0.00(+0.00%)
Mar 08, 2004 5.962 6.053 5.664 5.863 45,605 +0.08(+1.41%)
Mar 05, 2004 5.786 5.917 5.637 5.782 71,065 -0.01(-0.16%)
Mar 04, 2004 5.800 6.143 5.691 5.791 124,198 -0.08(-1.38%)
Mar 03, 2004 5.809 6.035 5.682 5.872 38,742 +0.01(+0.15%)
Mar 02, 2004 5.971 6.179 5.782 5.863 68,629 -0.24(-3.99%)
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.