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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 6.288 6.378 6.071 6.233 102,286 -0.09(-1.43%)
Dec 29, 2005 6.017 6.369 6.017 6.324 73,220 +0.28(+4.63%)
Dec 28, 2005 6.107 6.152 6.044 6.044 38,853 -0.17(-2.76%)
Dec 27, 2005 6.441 6.459 6.062 6.215 61,988 -0.08(-1.29%)
Dec 23, 2005 6.098 6.414 6.062 6.297 106,233 +0.15(+2.50%)
Dec 22, 2005 6.242 6.279 6.098 6.143 69,437 -0.01(-0.15%)
Dec 21, 2005 6.134 6.188 6.098 6.152 46,294 -0.05(-0.73%)
Dec 20, 2005 6.233 6.342 6.170 6.197 73,720 +0.01(+0.15%)
Dec 19, 2005 6.071 6.224 6.071 6.188 26,002 +0.09(+1.48%)
Dec 16, 2005 6.098 6.233 6.071 6.098 79,356 +0.00(+0.00%)
Dec 15, 2005 6.333 6.333 6.098 6.098 120,559 -0.18(-2.88%)
Dec 14, 2005 6.396 6.396 6.098 6.279 77,083 -0.05(-0.86%)
Dec 13, 2005 6.504 6.504 6.324 6.333 68,473 -0.14(-2.09%)
Dec 12, 2005 6.550 6.550 6.270 6.468 118,296 +0.05(+0.70%)
Dec 09, 2005 6.432 6.432 6.252 6.423 177,950 +0.19(+3.04%)
Dec 08, 2005 6.360 6.595 5.827 6.233 1,244,625 -0.84(-11.88%)
Dec 07, 2005 6.712 7.074 6.631 7.074 219,417 +0.32(+4.68%)
Dec 06, 2005 6.685 6.839 6.685 6.757 167,251 +0.07(+1.08%)
Dec 05, 2005 6.568 6.748 6.532 6.685 157,496 +0.16(+2.49%)
Dec 02, 2005 6.405 6.550 6.396 6.523 109,828 +0.05(+0.74%)
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.