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 (%)
May 28, 2004 5.104 5.601 5.068 5.601 92,539 +0.50(+9.73%)
May 27, 2004 5.014 5.104 4.969 5.104 134,049 +0.05(+0.89%)
May 26, 2004 4.698 5.059 4.617 5.059 114,789 +0.21(+4.28%)
May 25, 2004 4.825 4.887 4.743 4.851 50,586 +0.00(+0.00%)
May 24, 2004 4.716 4.887 4.716 4.851 39,738 +0.06(+1.32%)
May 21, 2004 4.788 4.833 4.481 4.788 47,376 +0.04(+0.76%)
May 20, 2004 4.797 4.797 4.607 4.752 18,817 -0.12(-2.41%)
May 19, 2004 4.598 5.059 4.598 4.869 59,110 +0.25(+5.48%)
May 18, 2004 4.643 4.779 4.445 4.616 59,110 -0.19(-3.88%)
May 17, 2004 4.517 4.869 4.372 4.802 112,575 +0.15(+3.22%)
May 14, 2004 4.788 4.887 4.517 4.652 76,821 -0.35(-7.04%)
May 13, 2004 4.969 5.059 4.869 5.005 41,731 -0.08(-1.60%)
May 12, 2004 5.165 5.165 4.998 5.086 19,482 -0.03(-0.53%)
May 11, 2004 5.149 5.185 5.059 5.113 61,545 -0.05(-1.05%)
May 10, 2004 5.195 5.240 5.077 5.167 24,352 -0.09(-1.72%)
May 07, 2004 5.195 5.348 5.092 5.258 20,035 -0.05(-0.85%)
May 06, 2004 5.429 5.447 5.204 5.303 73,057 -0.24(-4.40%)
May 05, 2004 5.429 5.637 5.420 5.547 27,673 +0.08(+1.49%)
May 04, 2004 5.601 5.809 5.420 5.466 40,292 -0.21(-3.66%)
May 03, 2004 5.411 5.908 5.348 5.673 52,357 -0.19(-3.24%)
Apr 30, 2004 5.294 5.863 5.249 5.863 120,102 +0.43(+7.99%)
Apr 29, 2004 5.610 5.655 5.339 5.429 119,770 -0.23(-3.99%)
Apr 28, 2004 5.782 5.827 5.610 5.655 174,010 -0.10(-1.73%)
Apr 27, 2004 5.809 5.863 5.746 5.755 76,710 -0.05(-0.93%)
Apr 26, 2004 5.917 6.152 5.791 5.809 50,254 -0.09(-1.53%)
Apr 23, 2004 5.872 6.152 5.872 5.899 40,403 -0.06(-1.06%)
Apr 22, 2004 6.053 6.053 5.746 5.962 78,592 -0.09(-1.49%)
Apr 21, 2004 5.872 6.134 5.827 6.053 34,868 +0.11(+1.82%)
Apr 20, 2004 5.971 6.098 5.917 5.944 41,510 -0.07(-1.20%)
Apr 19, 2004 5.917 6.143 5.881 6.017 73,500 -0.13(-2.06%)
Apr 16, 2004 5.962 6.242 5.962 6.143 62,541 +0.15(+2.56%)
Apr 15, 2004 5.881 6.116 5.881 5.990 28,116 +0.03(+0.45%)
Apr 14, 2004 5.872 6.161 5.872 5.962 53,243 -0.03(-0.45%)
Apr 13, 2004 6.486 6.486 5.926 5.990 117,002 -0.23(-3.63%)
Apr 12, 2004 6.324 6.432 6.143 6.215 74,939 -0.04(-0.58%)
Apr 08, 2004 6.324 6.459 5.999 6.252 78,703 +0.21(+3.44%)
Apr 07, 2004 6.459 6.550 6.026 6.044 151,428 -0.30(-4.70%)
Apr 06, 2004 6.098 6.342 6.008 6.342 50,697 +0.24(+4.00%)
Apr 05, 2004 5.854 6.297 5.818 6.098 32,875 -0.03(-0.44%)
Apr 02, 2004 6.324 6.324 6.098 6.125 18,043 -0.12(-1.88%)
Apr 01, 2004 6.270 6.297 6.098 6.242 55,900 +0.14(+2.37%)
Mar 31, 2004 5.827 6.224 5.700 6.098 99,070 +0.23(+3.85%)
Mar 30, 2004 5.791 5.935 5.782 5.872 27,230 -0.02(-0.31%)
Mar 29, 2004 5.655 5.990 5.646 5.890 39,628 +0.02(+0.31%)
Mar 26, 2004 5.872 5.980 5.827 5.872 46,159 +0.00(+0.00%)
Mar 25, 2004 5.547 5.990 5.484 5.872 43,613 +0.14(+2.36%)
Mar 24, 2004 5.872 5.953 5.709 5.737 130,728 -0.14(-2.31%)
Mar 23, 2004 5.926 5.962 5.872 5.872 46,048 -0.04(-0.61%)
Mar 22, 2004 6.179 6.315 5.899 5.908 82,466 -0.43(-6.84%)
Mar 19, 2004 6.504 6.640 6.233 6.342 230,906 +0.00(+0.00%)
Mar 18, 2004 6.079 6.622 6.071 6.342 348,905 +0.40(+6.69%)
Mar 17, 2004 6.179 6.179 5.899 5.944 43,502 +0.04(+0.61%)
Mar 16, 2004 5.764 6.035 5.601 5.908 108,147 +0.37(+6.69%)
Mar 15, 2004 5.737 5.800 5.529 5.538 63,538 +0.01(+0.16%)
Mar 12, 2004 5.601 5.737 5.529 5.529 38,410 -0.09(-1.61%)
Mar 11, 2004 5.655 5.691 5.601 5.619 66,305 -0.02(-0.32%)
Mar 10, 2004 5.691 5.827 5.574 5.637 177,662 -0.23(-3.85%)
Mar 09, 2004 5.953 5.953 5.664 5.863 59,663 +0.00(+0.00%)
Mar 08, 2004 5.962 6.053 5.664 5.863 45,605 +0.08(+1.41%)
Mar 05, 2004 5.786 5.917 5.637 5.782 71,065 -0.01(-0.16%)
Mar 04, 2004 5.800 6.143 5.691 5.791 124,198 -0.08(-1.38%)
Mar 03, 2004 5.809 6.035 5.682 5.872 38,742 +0.01(+0.15%)
Mar 02, 2004 5.971 6.179 5.782 5.863 68,629 -0.24(-3.99%)
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.