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 (%)
Dec 31, 2020 3.940 3.940 3.940 313,668 -0.05(-1.25%)
Dec 30, 2020 4.020 4.140 3.900 3.990 313,668 -0.03(-0.75%)
Dec 29, 2020 4.110 4.150 3.925 4.020 338,276 -0.11(-2.66%)
Dec 28, 2020 4.160 4.280 4.070 4.130 389,819 +0.03(+0.73%)
Dec 24, 2020 4.190 4.250 4.090 4.100 256,500 -0.01(-0.24%)
Dec 23, 2020 4.040 4.210 4.010 4.110 335,916 +0.13(+3.27%)
Dec 22, 2020 4.020 4.160 3.960 3.980 438,874 -0.02(-0.50%)
Dec 21, 2020 4.030 4.190 3.850 4.000 552,528 -0.01(-0.25%)
Dec 18, 2020 3.890 4.270 3.830 4.010 1,228,000 +0.00(+0.00%)
Dec 17, 2020 3.750 4.050 3.710 4.010 933,111 +0.27(+7.22%)
Dec 16, 2020 3.770 3.812 3.700 3.740 290,218 -0.02(-0.53%)
Dec 15, 2020 3.870 3.920 3.750 3.760 283,270 -0.08(-2.08%)
Dec 14, 2020 3.910 3.920 3.820 3.840 299,276 +0.05(+1.32%)
Dec 11, 2020 3.680 4.000 3.680 3.790 707,300 +0.12(+3.13%)
Dec 10, 2020 3.590 3.700 3.510 3.675 150,253 +0.08(+2.37%)
Dec 09, 2020 3.550 3.720 3.535 3.590 204,639 +0.06(+1.70%)
Dec 08, 2020 3.580 3.580 3.480 3.530 253,238 -0.04(-1.12%)
Dec 07, 2020 3.650 3.650 3.560 3.570 90,138 -0.06(-1.65%)
Dec 04, 2020 3.650 3.705 3.600 3.630 135,300 -0.02(-0.55%)
Dec 03, 2020 3.670 3.710 3.630 3.650 151,389 -0.02(-0.54%)
Dec 02, 2020 3.680 3.770 3.638 3.670 173,261 -0.03(-0.81%)
Dec 01, 2020 3.750 3.770 3.660 3.700 356,098 +0.01(+0.27%)
Nov 30, 2020 3.660 3.990 3.610 3.690 1,048,751 -0.01(-0.27%)
Nov 27, 2020 3.770 3.823 3.616 3.700 155,300 -0.08(-2.12%)
Nov 25, 2020 3.760 3.820 3.716 3.780 208,900 +0.01(+0.27%)
Nov 24, 2020 3.780 3.850 3.660 3.770 263,894 +0.03(+0.80%)
Nov 23, 2020 3.740 3.820 3.620 3.740 174,310 +0.04(+1.08%)
Nov 20, 2020 3.650 3.720 3.500 3.700 140,800 +0.02(+0.54%)
Nov 19, 2020 3.770 3.770 3.550 3.680 113,946 -0.03(-0.81%)
Nov 18, 2020 3.790 3.790 3.700 3.710 160,603 -0.08(-2.11%)
Nov 17, 2020 3.820 3.830 3.760 3.790 93,500 -0.04(-1.04%)
Nov 16, 2020 3.560 3.900 3.560 3.830 273,350 +0.33(+9.43%)
Nov 13, 2020 3.640 3.720 3.480 3.500 165,000 -0.13(-3.58%)
Nov 12, 2020 3.590 3.640 3.510 3.630 246,660 +0.03(+0.83%)
Nov 11, 2020 3.680 3.700 3.540 3.600 134,594 -0.04(-1.10%)
Nov 10, 2020 3.650 3.700 3.550 3.640 628,040 +0.05(+1.39%)
Nov 09, 2020 3.780 3.880 3.520 3.590 423,924 +0.00(+0.00%)
Nov 06, 2020 3.650 3.710 3.400 3.590 188,300 -0.05(-1.37%)
Nov 05, 2020 3.450 3.690 3.450 3.640 381,568 +0.28(+8.33%)
Nov 04, 2020 3.280 3.370 3.250 3.360 94,020 +0.08(+2.44%)
Nov 03, 2020 3.260 3.360 3.220 3.280 111,776 +0.07(+2.18%)
Nov 02, 2020 3.150 3.270 3.140 3.210 106,891 +0.06(+1.90%)
Oct 30, 2020 3.230 3.230 3.120 3.150 99,200 -0.07(-2.17%)
Oct 29, 2020 3.180 3.250 3.150 3.220 91,201 +0.04(+1.26%)
Oct 28, 2020 3.180 3.225 3.060 3.180 127,788 -0.02(-0.63%)
Oct 27, 2020 3.280 3.280 3.100 3.200 440,082 -0.10(-3.03%)
Oct 26, 2020 3.340 3.340 3.180 3.300 76,951 -0.05(-1.49%)
Oct 23, 2020 3.360 3.390 3.290 3.350 61,200 -0.01(-0.30%)
Oct 22, 2020 3.240 3.410 3.240 3.360 108,515 +0.12(+3.70%)
Oct 21, 2020 3.210 3.270 3.080 3.240 179,691 +0.02(+0.62%)
Oct 20, 2020 3.220 3.290 3.160 3.220 221,947 +0.02(+0.63%)
Oct 19, 2020 3.260 3.310 3.160 3.200 144,909 -0.06(-1.84%)
Oct 16, 2020 3.310 3.390 3.235 3.260 219,400 -0.07(-2.10%)
Oct 15, 2020 3.310 3.470 3.290 3.330 128,690 +0.01(+0.30%)
Oct 14, 2020 3.350 3.390 3.290 3.320 223,594 -0.03(-0.90%)
Oct 13, 2020 3.360 3.370 3.330 3.350 77,772 -0.04(-1.18%)
Oct 12, 2020 3.400 3.445 3.320 3.390 91,954 +0.01(+0.30%)
Oct 09, 2020 3.360 3.415 3.350 3.380 163,200 +0.12(+3.68%)
Oct 08, 2020 3.350 3.360 3.250 3.260 282,281 -0.07(-1.95%)
Oct 07, 2020 3.370 3.370 3.300 3.325 192,160 -0.01(-0.45%)
Oct 06, 2020 3.370 3.400 3.330 3.340 131,914 -0.03(-0.89%)
Oct 05, 2020 3.440 3.530 3.360 3.370 119,231 -0.04(-1.17%)
Oct 02, 2020 3.420 3.490 3.390 3.410 117,300 -0.11(-3.12%)
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.