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

Acacia Res-Acacia (NQ: ACTG )

4.840 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 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, 2008 2.764 2.873 2.710 2.746 109,955 +0.02(+0.66%)
Dec 30, 2008 2.493 2.801 2.493 2.728 189,846 +0.29(+11.85%)
Dec 29, 2008 2.186 2.530 2.186 2.439 90,782 +0.15(+6.72%)
Dec 26, 2008 2.412 2.421 2.168 2.286 80,559 -0.07(-3.07%)
Dec 24, 2008 2.566 2.566 2.349 2.358 29,906 +0.09(+4.19%)
Dec 23, 2008 2.268 2.358 2.258 2.263 29,711 +0.01(+0.60%)
Dec 22, 2008 2.249 2.394 2.132 2.249 66,315 -0.01(-0.40%)
Dec 19, 2008 2.484 2.575 2.213 2.258 187,253 -0.31(-11.97%)
Dec 18, 2008 2.611 2.611 2.484 2.566 95,640 +0.04(+1.43%)
Dec 17, 2008 2.719 2.719 2.493 2.530 45,073 -0.10(-3.78%)
Dec 16, 2008 2.575 2.819 2.575 2.629 226,607 +0.06(+2.46%)
Dec 15, 2008 2.448 2.611 2.439 2.566 112,082 +0.14(+5.97%)
Dec 12, 2008 2.114 2.439 2.087 2.421 88,562 +0.30(+14.04%)
Dec 11, 2008 2.150 2.168 2.006 2.123 83,172 +0.02(+0.86%)
Dec 10, 2008 2.322 2.335 2.069 2.105 28,513 -0.05(-2.51%)
Dec 09, 2008 2.132 2.258 2.114 2.159 60,995 +0.07(+3.46%)
Dec 08, 2008 2.258 2.258 2.064 2.087 62,298 -0.07(-3.35%)
Dec 05, 2008 2.394 2.394 2.123 2.159 59,343 -0.22(-9.13%)
Dec 04, 2008 2.457 2.484 2.286 2.376 265,989 -0.01(-0.38%)
Dec 03, 2008 2.304 2.403 2.268 2.385 31,941 +0.01(+0.38%)
Dec 02, 2008 2.258 2.493 1.983 2.376 99,274 +0.14(+6.48%)
Dec 01, 2008 2.602 2.710 2.231 2.231 85,553 -0.35(-13.64%)
Nov 28, 2008 2.258 2.602 2.195 2.584 47,367 +0.33(+14.40%)
Nov 26, 2008 1.942 2.258 1.933 2.258 88,260 +0.34(+17.92%)
Nov 25, 2008 1.960 1.960 1.852 1.915 141,012 +0.00(+0.00%)
Nov 24, 2008 1.897 1.951 1.753 1.915 109,965 +0.05(+2.42%)
Nov 21, 2008 1.689 1.915 1.689 1.870 407,472 +0.05(+2.48%)
Nov 20, 2008 2.006 2.024 1.707 1.825 268,088 -0.23(-11.40%)
Nov 19, 2008 2.249 2.249 2.060 2.060 31,844 -0.20(-8.80%)
Nov 18, 2008 2.195 2.349 2.176 2.258 151,419 +0.16(+7.76%)
Nov 17, 2008 2.051 2.159 2.051 2.096 23,977 -0.05(-2.52%)
Nov 14, 2008 2.186 2.277 2.141 2.150 27,413 -0.03(-1.24%)
Nov 13, 2008 2.249 2.249 1.997 2.177 38,697 +0.00(+0.00%)
Nov 12, 2008 2.304 2.304 1.997 2.177 51,916 -0.09(-3.98%)
Nov 11, 2008 2.295 2.304 2.151 2.268 52,785 -0.10(-4.20%)
Nov 10, 2008 2.566 2.710 2.159 2.367 155,426 -0.16(-6.43%)
Nov 07, 2008 2.674 2.692 2.502 2.530 37,480 -0.11(-4.11%)
Nov 06, 2008 2.557 2.710 2.448 2.638 116,855 +0.02(+0.69%)
Nov 05, 2008 2.548 2.683 2.548 2.620 125,040 +0.00(+0.00%)
Nov 04, 2008 2.575 2.665 2.557 2.620 284,120 +0.07(+2.84%)
Nov 03, 2008 2.358 2.548 2.204 2.548 425,075 +0.22(+9.30%)
Oct 31, 2008 2.340 2.349 2.186 2.331 110,167 +0.05(+2.38%)
Oct 30, 2008 1.987 2.304 1.942 2.277 136,276 +0.38(+20.00%)
Oct 29, 2008 1.888 1.942 1.843 1.897 83,171 +0.05(+2.94%)
Oct 28, 2008 1.879 2.015 1.810 1.843 56,733 -0.05(-2.86%)
Oct 27, 2008 2.033 2.033 1.861 1.897 130,413 -0.14(-7.08%)
Oct 24, 2008 1.771 2.051 1.771 2.042 67,467 +0.23(+12.44%)
Oct 23, 2008 1.879 1.969 1.771 1.816 228,798 -0.03(-1.47%)
Oct 22, 2008 2.006 2.042 1.843 1.843 118,486 -0.27(-12.82%)
Oct 21, 2008 2.069 2.132 2.015 2.114 96,896 +0.05(+2.63%)
Oct 20, 2008 2.024 2.060 1.960 2.060 78,979 +0.11(+5.56%)
Oct 17, 2008 1.897 2.430 1.861 1.951 105,831 +0.08(+4.35%)
Oct 16, 2008 1.915 1.978 1.816 1.870 194,014 -0.04(-1.90%)
Oct 15, 2008 2.114 2.114 1.888 1.906 366,915 -0.16(-7.86%)
Oct 14, 2008 2.078 2.168 2.033 2.069 265,256 -0.01(-0.43%)
Oct 13, 2008 2.295 2.394 1.924 2.078 270,514 -0.09(-4.17%)
Oct 10, 2008 2.204 2.331 1.944 2.168 343,479 -0.14(-5.88%)
Oct 09, 2008 2.484 2.484 2.268 2.304 110,590 -0.14(-5.56%)
Oct 08, 2008 2.240 2.584 2.087 2.439 334,959 +0.09(+3.85%)
Oct 07, 2008 2.701 2.746 2.349 2.349 157,615 -0.13(-5.11%)
Oct 06, 2008 2.656 2.665 2.304 2.475 375,931 -0.21(-7.74%)
Oct 03, 2008 2.755 2.764 2.611 2.683 80,704 -0.05(-1.66%)
Oct 02, 2008 2.755 2.764 2.611 2.728 212,532 +0.01(+0.33%)
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.