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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
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.