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

Acacia Res-Acacia (NQ: ACTG )

4.690 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 4.710 4.780 4.680 4.680 358,722 -0.13(-2.70%)
Aug 30, 2024 4.810 4.825 4.745 4.810 163,334 +0.02(+0.42%)
Aug 29, 2024 4.780 4.850 4.750 4.790 117,431 +0.05(+1.05%)
Aug 28, 2024 4.730 4.775 4.705 4.740 193,391 +0.01(+0.21%)
Aug 27, 2024 4.750 4.770 4.720 4.730 212,187 -0.04(-0.84%)
Aug 26, 2024 4.810 4.810 4.750 4.770 161,135 -0.02(-0.42%)
Aug 23, 2024 4.700 4.855 4.670 4.790 261,250 +0.12(+2.57%)
Aug 22, 2024 4.740 4.755 4.660 4.670 315,606 -0.07(-1.48%)
Aug 21, 2024 4.800 4.820 4.730 4.740 180,956 -0.02(-0.42%)
Aug 20, 2024 4.730 4.795 4.690 4.760 174,705 +0.00(+0.00%)
Aug 19, 2024 4.760 4.770 4.695 4.760 306,617 +0.01(+0.21%)
Aug 16, 2024 4.680 4.790 4.680 4.750 490,928 +0.08(+1.71%)
Aug 15, 2024 4.670 4.740 4.610 4.670 2,194,193 +0.09(+1.97%)
Aug 14, 2024 4.530 4.820 4.500 4.580 456,116 +0.10(+2.23%)
Aug 13, 2024 4.490 4.540 4.420 4.480 542,761 -0.01(-0.22%)
Aug 12, 2024 4.520 4.620 4.350 4.490 675,980 -0.09(-1.97%)
Aug 09, 2024 4.800 4.800 4.360 4.580 954,804 -0.34(-6.91%)
Aug 08, 2024 4.900 4.980 4.780 4.920 284,423 +0.11(+2.29%)
Aug 07, 2024 4.860 4.910 4.800 4.810 235,897 +0.02(+0.42%)
Aug 06, 2024 4.710 4.855 4.635 4.790 266,872 +0.12(+2.57%)
Aug 05, 2024 4.760 4.760 4.580 4.670 505,891 -0.21(-4.30%)
Aug 02, 2024 5.000 5.050 4.870 4.880 532,125 -0.25(-4.87%)
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.