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

Acacia Res-Acacia (NQ: ACTG )

4.843 +0.023 (+0.49%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 18, 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, 2007 7.950 8.230 7.625 8.113 540,584 +0.24(+3.10%)
Dec 28, 2007 7.805 8.085 7.787 7.869 310,713 +0.09(+1.16%)
Dec 27, 2007 8.239 8.356 7.760 7.778 352,085 -0.56(-6.72%)
Dec 26, 2007 8.212 8.347 8.004 8.338 537,381 +0.07(+0.87%)
Dec 24, 2007 8.248 8.365 8.040 8.266 318,925 +0.14(+1.78%)
Dec 21, 2007 8.302 8.302 8.076 8.122 739,374 +0.01(+0.11%)
Dec 20, 2007 8.194 8.194 7.869 8.113 276,259 +0.00(+0.00%)
Dec 19, 2007 8.140 8.194 8.049 8.113 445,295 -0.05(-0.66%)
Dec 18, 2007 8.203 8.257 7.968 8.167 222,085 +0.03(+0.33%)
Dec 17, 2007 8.447 8.600 8.131 8.140 203,831 -0.23(-2.70%)
Dec 14, 2007 8.456 8.862 8.365 8.365 137,086 -0.21(-2.42%)
Dec 13, 2007 8.447 8.664 8.113 8.573 254,193 +0.04(+0.42%)
Dec 12, 2007 8.510 8.799 8.275 8.537 317,228 +0.21(+2.49%)
Dec 11, 2007 8.844 9.206 8.329 8.329 252,939 -0.45(-5.14%)
Dec 10, 2007 9.233 9.305 8.745 8.781 319,174 -0.57(-6.09%)
Dec 07, 2007 9.350 9.621 9.043 9.350 282,246 +0.00(+0.00%)
Dec 06, 2007 8.266 9.386 8.076 9.350 414,305 +1.20(+14.75%)
Dec 05, 2007 7.887 8.293 7.887 8.149 302,481 +0.24(+3.09%)
Dec 04, 2007 7.778 7.986 7.607 7.905 357,393 +0.05(+0.57%)
Dec 03, 2007 8.447 8.447 7.787 7.860 340,476 -0.47(-5.64%)
Nov 30, 2007 8.655 8.664 8.234 8.329 451,535 -0.22(-2.54%)
Nov 29, 2007 8.853 8.889 8.438 8.546 224,861 -0.24(-2.77%)
Nov 28, 2007 8.384 8.953 8.365 8.790 293,406 +0.48(+5.76%)
Nov 27, 2007 8.113 8.356 7.769 8.311 421,793 +0.21(+2.56%)
Nov 26, 2007 8.835 8.889 8.094 8.103 510,866 -0.77(-8.66%)
Nov 23, 2007 9.025 9.025 8.826 8.871 193,434 -0.10(-1.11%)
Nov 21, 2007 8.989 9.079 8.745 8.971 498,749 -0.09(-1.00%)
Nov 20, 2007 9.251 9.395 8.591 9.061 830,746 +0.01(+0.10%)
Nov 19, 2007 10.21 10.21 8.935 9.052 1,455,591 -1.22(-11.87%)
Nov 16, 2007 10.63 10.71 9.522 10.27 3,697,784 -5.22(-33.70%)
Nov 15, 2007 13.95 16.19 13.92 15.49 934,695 +1.45(+10.29%)
Nov 14, 2007 13.79 14.13 13.58 14.05 268,628 +0.33(+2.37%)
Nov 13, 2007 13.17 13.99 13.14 13.72 554,209 +0.65(+4.98%)
Nov 12, 2007 13.28 13.28 13.02 13.07 422,161 -0.20(-1.50%)
Nov 09, 2007 12.58 13.40 12.36 13.27 380,011 +0.55(+4.33%)
Nov 08, 2007 13.93 13.93 12.58 12.72 496,600 -1.08(-7.85%)
Nov 07, 2007 14.29 14.54 13.67 13.80 184,377 -0.70(-4.80%)
Nov 06, 2007 14.32 14.63 14.03 14.50 208,423 +0.20(+1.39%)
Nov 05, 2007 13.89 14.35 13.85 14.30 180,650 +0.20(+1.41%)
Nov 02, 2007 14.35 14.35 13.82 14.10 316,901 -0.09(-0.64%)
Nov 01, 2007 14.96 14.96 13.91 14.19 351,318 -0.72(-4.85%)
Oct 31, 2007 14.79 15.18 14.26 14.92 294,225 +0.22(+1.48%)
Oct 30, 2007 14.98 15.05 14.63 14.70 98,651 -0.32(-2.11%)
Oct 29, 2007 15.21 15.46 14.73 15.01 221,188 -0.15(-1.01%)
Oct 26, 2007 14.12 15.24 13.75 15.17 365,698 +1.05(+7.42%)
Oct 25, 2007 13.90 14.73 13.84 14.12 159,259 +0.21(+1.49%)
Oct 24, 2007 14.30 14.34 13.59 13.91 200,523 -0.52(-3.63%)
Oct 23, 2007 14.53 14.53 14.12 14.44 72,924 -0.03(-0.19%)
Oct 22, 2007 13.97 14.59 13.73 14.46 125,304 +0.37(+2.63%)
Oct 19, 2007 14.79 14.79 14.06 14.09 163,742 -0.72(-4.88%)
Oct 18, 2007 14.87 14.99 14.53 14.82 172,351 -0.10(-0.67%)
Oct 17, 2007 15.05 15.10 14.56 14.92 311,373 -0.03(-0.18%)
Oct 16, 2007 14.75 15.00 14.75 14.94 316,683 +0.01(+0.06%)
Oct 15, 2007 14.77 14.96 14.69 14.93 435,853 +0.22(+1.47%)
Oct 12, 2007 14.41 14.77 14.41 14.72 139,999 +0.27(+1.88%)
Oct 11, 2007 14.60 14.62 14.25 14.45 263,290 -0.14(-0.93%)
Oct 10, 2007 14.55 14.59 14.31 14.58 288,200 -0.05(-0.37%)
Oct 09, 2007 14.44 14.68 14.28 14.63 241,334 +0.21(+1.44%)
Oct 08, 2007 14.54 14.54 14.17 14.43 78,032 +0.00(+0.00%)
Oct 05, 2007 13.90 14.62 13.61 14.43 326,297 +0.70(+5.07%)
Oct 04, 2007 13.92 14.22 13.68 13.73 120,821 -0.19(-1.36%)
Oct 03, 2007 14.00 14.05 13.61 13.92 187,698 -0.14(-0.96%)
Oct 02, 2007 13.55 14.45 13.47 14.06 292,075 +0.36(+2.64%)
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.