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

Acacia Res-Acacia (NQ: ACTG )

5.200 +0.180 (+3.59%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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, 2015 4.360 4.290 4.290 4.290 1,075,100 -0.01(-0.23%)
Dec 30, 2015 4.350 4.370 4.240 4.300 654,394 -0.03(-0.69%)
Dec 29, 2015 4.160 4.390 4.160 4.330 1,137,321 +0.15(+3.59%)
Dec 28, 2015 4.120 4.210 4.120 4.180 605,972 +0.06(+1.46%)
Dec 24, 2015 4.080 4.120 4.120 4.120 411,400 +0.06(+1.48%)
Dec 23, 2015 3.960 4.200 3.850 4.060 2,308,385 +0.10(+2.53%)
Dec 22, 2015 4.210 4.230 3.820 3.960 1,835,432 -0.43(-9.79%)
Dec 21, 2015 4.530 4.590 4.170 4.390 1,123,125 -0.03(-0.68%)
Dec 18, 2015 5.500 5.600 4.120 4.420 3,255,256 -1.11(-20.07%)
Dec 17, 2015 5.630 5.650 5.510 5.530 578,362 -0.08(-1.43%)
Dec 16, 2015 5.550 5.690 5.530 5.610 528,152 +0.08(+1.45%)
Dec 15, 2015 5.490 5.600 5.475 5.530 450,011 +0.08(+1.47%)
Dec 14, 2015 5.890 5.990 5.380 5.450 870,952 -0.42(-7.16%)
Dec 11, 2015 6.130 6.220 5.850 5.870 475,145 -0.37(-5.93%)
Dec 10, 2015 6.040 6.330 5.970 6.240 664,455 +0.29(+4.87%)
Dec 09, 2015 6.260 6.390 5.890 5.950 633,800 -0.22(-3.57%)
Dec 08, 2015 6.040 6.240 5.790 6.170 1,006,753 +0.10(+1.65%)
Dec 07, 2015 5.930 6.170 5.880 6.070 698,054 +0.08(+1.34%)
Dec 04, 2015 6.000 6.140 5.930 5.990 489,635 +0.02(+0.34%)
Dec 03, 2015 6.050 6.160 5.930 5.970 675,017 -0.10(-1.65%)
Dec 02, 2015 5.940 6.090 5.840 6.070 1,049,110 +0.09(+1.51%)
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.