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 30, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
Dec 29, 2016 6.500 6.700 6.300 6.400 231,871 +0.00(+0.00%)
Dec 28, 2016 6.500 6.800 6.450 6.400 226,122 -0.10(-1.54%)
Dec 27, 2016 6.800 7.000 6.400 6.500 296,965 -0.30(-4.41%)
Dec 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Dec 22, 2016 7.000 7.000 6.700 6.750 376,771 -0.35(-4.93%)
Dec 21, 2016 7.400 7.500 6.800 7.100 543,986 -0.35(-4.70%)
Dec 20, 2016 7.200 7.475 7.150 7.450 233,554 +0.35(+4.93%)
Dec 19, 2016 7.250 7.350 7.100 7.100 279,565 -0.15(-2.07%)
Dec 16, 2016 7.250 7.350 7.150 7.250 292,261 +0.05(+0.69%)
Dec 15, 2016 7.200 7.425 7.100 7.200 262,121 +0.05(+0.70%)
Dec 14, 2016 7.000 7.400 6.950 7.150 191,187 +0.10(+1.42%)
Dec 13, 2016 7.100 7.250 7.000 7.050 197,267 -0.05(-0.70%)
Dec 12, 2016 7.500 7.675 7.000 7.100 333,109 -0.45(-5.96%)
Dec 09, 2016 7.300 7.600 7.150 7.550 328,787 +0.25(+3.42%)
Dec 08, 2016 7.200 7.675 7.050 7.300 374,867 +0.10(+1.39%)
Dec 07, 2016 7.200 7.400 7.200 7.200 249,666 -0.10(-1.37%)
Dec 06, 2016 7.000 7.350 6.850 7.300 207,464 +0.30(+4.29%)
Dec 05, 2016 7.150 7.200 6.900 7.000 321,377 -0.05(-0.71%)
Dec 02, 2016 6.700 7.150 6.550 7.050 202,676 +0.25(+3.68%)
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.