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 (%)
Apr 30, 2021 6.110 6.170 5.990 6.080 331,500 -0.06(-0.98%)
Apr 29, 2021 6.200 6.220 6.080 6.140 337,065 +0.02(+0.33%)
Apr 28, 2021 6.110 6.170 6.010 6.120 257,433 +0.03(+0.49%)
Apr 27, 2021 6.180 6.280 6.040 6.090 301,445 -0.02(-0.33%)
Apr 26, 2021 5.830 6.140 5.800 6.110 422,482 +0.11(+1.83%)
Apr 23, 2021 5.820 6.070 5.750 6.000 358,800 +0.22(+3.81%)
Apr 22, 2021 5.800 5.910 5.730 5.780 297,768 +0.00(+0.00%)
Apr 21, 2021 5.560 5.870 5.490 5.780 438,952 +0.33(+6.06%)
Apr 20, 2021 5.740 5.740 5.390 5.450 699,194 -0.34(-5.87%)
Apr 19, 2021 5.910 6.040 5.760 5.790 661,186 -0.17(-2.85%)
Apr 16, 2021 6.040 6.040 5.650 5.960 1,095,900 -0.06(-1.00%)
Apr 15, 2021 5.990 6.260 5.910 6.020 694,922 +0.10(+1.69%)
Apr 14, 2021 6.300 6.440 5.900 5.920 815,541 -0.42(-6.62%)
Apr 13, 2021 6.650 6.650 6.240 6.340 567,040 -0.34(-5.09%)
Apr 12, 2021 6.650 6.860 6.580 6.680 811,210 +0.12(+1.83%)
Apr 09, 2021 6.470 6.610 6.430 6.560 540,300 +0.09(+1.39%)
Apr 08, 2021 6.250 6.490 6.245 6.470 464,383 +0.25(+4.02%)
Apr 07, 2021 6.270 6.290 6.080 6.220 479,580 -0.07(-1.11%)
Apr 06, 2021 6.280 6.460 6.250 6.290 396,660 -0.03(-0.47%)
Apr 05, 2021 6.490 6.490 6.050 6.320 754,966 -0.07(-1.10%)
Apr 01, 2021 6.690 6.790 6.230 6.390 836,600 -0.26(-3.91%)
Mar 31, 2021 6.310 6.730 6.220 6.650 962,011 +0.54(+8.84%)
Mar 30, 2021 6.430 6.620 5.970 6.110 1,094,266 -0.04(-0.65%)
Mar 29, 2021 6.220 6.346 5.720 6.150 1,216,651 +0.08(+1.32%)
Mar 26, 2021 6.080 6.200 5.780 6.070 974,700 +0.02(+0.25%)
Mar 25, 2021 5.720 6.080 5.550 6.055 1,307,667 +0.33(+5.86%)
Mar 24, 2021 5.700 5.870 5.650 5.720 1,019,617 +0.04(+0.70%)
Mar 23, 2021 5.860 5.860 5.650 5.680 782,091 -0.19(-3.24%)
Mar 22, 2021 5.980 6.170 5.860 5.870 1,410,681 +0.05(+0.86%)
Mar 19, 2021 6.000 6.100 5.780 5.820 1,992,300 -0.22(-3.64%)
Mar 18, 2021 6.300 6.390 6.000 6.040 811,208 -0.31(-4.88%)
Mar 17, 2021 6.110 6.460 5.880 6.350 881,245 +0.24(+3.93%)
Mar 16, 2021 6.370 6.370 6.030 6.110 1,239,591 -0.28(-4.38%)
Mar 15, 2021 6.450 6.560 6.290 6.390 743,510 +0.00(+0.00%)
Mar 12, 2021 6.390 6.510 6.250 6.390 859,500 -0.07(-1.08%)
Mar 11, 2021 6.510 6.650 6.250 6.460 977,946 -0.02(-0.31%)
Mar 10, 2021 6.680 6.900 6.410 6.480 600,625 -0.05(-0.77%)
Mar 09, 2021 6.500 6.730 6.390 6.530 778,940 +0.14(+2.19%)
Mar 08, 2021 6.600 6.730 6.360 6.390 694,729 -0.13(-1.99%)
Mar 05, 2021 6.420 6.590 5.860 6.520 1,208,200 +0.09(+1.40%)
Mar 04, 2021 6.830 6.940 5.880 6.430 1,931,655 -0.43(-6.27%)
Mar 03, 2021 7.200 7.280 6.860 6.860 1,058,039 -0.25(-3.52%)
Mar 02, 2021 7.150 7.150 6.770 7.110 1,620,985 -0.01(-0.14%)
Mar 01, 2021 7.300 7.420 7.080 7.120 961,501 +0.02(+0.28%)
Feb 26, 2021 7.550 7.600 6.810 7.100 1,649,100 -0.46(-6.08%)
Feb 25, 2021 7.670 7.900 7.400 7.560 1,213,001 -0.25(-3.20%)
Feb 24, 2021 8.000 8.270 7.590 7.810 1,327,521 -0.32(-3.94%)
Feb 23, 2021 7.920 8.210 7.390 8.130 1,386,763 -0.17(-2.05%)
Feb 22, 2021 8.540 9.090 8.020 8.300 3,037,315 -0.20(-2.35%)
Feb 19, 2021 8.020 8.770 8.020 8.500 2,815,200 +0.51(+6.38%)
Feb 18, 2021 7.970 8.210 7.670 7.990 1,044,047 -0.13(-1.60%)
Feb 17, 2021 7.850 8.450 7.840 8.120 1,203,410 +0.26(+3.31%)
Feb 16, 2021 8.170 8.400 7.790 7.860 1,426,238 -0.14(-1.75%)
Feb 12, 2021 7.920 8.080 7.440 8.000 1,291,500 +0.14(+1.78%)
Feb 11, 2021 8.240 8.300 7.560 7.860 1,328,089 -0.19(-2.36%)
Feb 10, 2021 7.650 8.500 7.420 8.050 3,002,115 +0.56(+7.48%)
Feb 09, 2021 7.200 7.940 7.180 7.490 1,926,570 +0.31(+4.32%)
Feb 08, 2021 7.160 7.270 6.640 7.180 1,963,806 +0.03(+0.42%)
Feb 05, 2021 7.480 7.500 6.870 7.150 2,070,900 -0.15(-2.05%)
Feb 04, 2021 7.320 7.700 6.900 7.300 2,307,337 +0.22(+3.11%)
Feb 03, 2021 6.410 7.240 6.410 7.080 2,741,678 +0.66(+10.28%)
Feb 02, 2021 6.010 6.650 5.990 6.420 3,220,385 +0.44(+7.36%)
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.