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

Acacia Res-Acacia (NQ: ACTG )

5.220 +0.070 (+1.36%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 7, 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, 2009 7.851 8.230 8.230 8.230 235,112 +0.40(+5.07%)
Dec 30, 2009 7.742 7.851 7.625 7.832 73,244 +0.08(+1.05%)
Dec 29, 2009 7.670 7.826 7.534 7.751 41,933 +0.12(+1.54%)
Dec 28, 2009 7.724 7.860 7.616 7.634 138,711 -0.09(-1.17%)
Dec 24, 2009 7.589 7.760 7.589 7.724 24,360 +0.13(+1.66%)
Dec 23, 2009 7.570 7.616 7.408 7.598 88,242 +0.08(+1.08%)
Dec 22, 2009 7.390 7.534 7.318 7.516 68,738 +0.10(+1.34%)
Dec 21, 2009 7.308 7.643 7.308 7.417 79,691 +0.13(+1.73%)
Dec 18, 2009 7.327 7.336 7.010 7.290 287,769 +0.02(+0.25%)
Dec 17, 2009 7.444 7.618 7.227 7.272 145,296 -0.23(-3.13%)
Dec 16, 2009 7.769 7.769 7.435 7.507 117,209 -0.19(-2.46%)
Dec 15, 2009 7.977 7.977 7.679 7.697 292,130 -0.37(-4.59%)
Dec 14, 2009 8.122 8.266 7.986 8.067 121,871 -0.13(-1.54%)
Dec 11, 2009 8.275 8.275 8.076 8.194 225,765 -0.04(-0.44%)
Dec 10, 2009 8.176 8.347 8.158 8.230 379,576 +0.04(+0.44%)
Dec 09, 2009 7.851 8.194 7.787 8.194 290,786 +0.39(+4.98%)
Dec 08, 2009 7.679 8.067 7.634 7.805 152,736 +0.09(+1.17%)
Dec 07, 2009 7.570 7.968 7.503 7.715 113,001 +0.12(+1.55%)
Dec 04, 2009 7.453 7.625 7.381 7.598 173,280 +0.33(+4.60%)
Dec 03, 2009 7.281 7.462 6.976 7.263 157,080 +0.01(+0.12%)
Dec 02, 2009 7.227 7.525 7.074 7.254 158,932 +0.05(+0.75%)
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.