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 (%)
Jun 30, 2020 4.050 4.200 4.000 4.090 252,936 +0.03(+0.74%)
Jun 29, 2020 4.100 4.170 4.010 4.060 271,359 -0.02(-0.49%)
Jun 26, 2020 3.890 4.250 3.760 4.080 858,100 +0.20(+5.15%)
Jun 25, 2020 3.940 3.990 3.840 3.880 293,330 -0.07(-1.77%)
Jun 24, 2020 3.950 3.980 3.820 3.950 355,229 -0.03(-0.75%)
Jun 23, 2020 3.990 4.100 3.940 3.980 381,133 +0.06(+1.53%)
Jun 22, 2020 3.880 3.920 3.780 3.920 263,597 +0.03(+0.77%)
Jun 19, 2020 3.790 3.990 3.780 3.890 580,200 +0.02(+0.52%)
Jun 18, 2020 3.790 3.940 3.780 3.870 420,955 +0.02(+0.52%)
Jun 17, 2020 4.000 4.030 3.840 3.850 404,024 -0.12(-3.02%)
Jun 16, 2020 4.000 4.050 3.830 3.970 604,969 -0.03(-0.75%)
Jun 15, 2020 3.940 4.100 3.810 4.000 558,164 -0.01(-0.25%)
Jun 12, 2020 4.070 4.130 3.970 4.010 923,600 +0.03(+0.75%)
Jun 11, 2020 3.770 3.980 3.730 3.980 854,074 -0.01(-0.25%)
Jun 10, 2020 3.730 4.300 3.710 3.990 1,707,084 +0.26(+6.97%)
Jun 09, 2020 3.850 3.950 3.640 3.730 982,877 -0.14(-3.49%)
Jun 08, 2020 3.800 3.900 3.700 3.865 1,236,199 +0.15(+3.90%)
Jun 05, 2020 3.700 3.800 3.080 3.720 4,023,800 +0.53(+16.61%)
Jun 04, 2020 2.910 3.220 2.830 3.190 936,021 +0.22(+7.41%)
Jun 03, 2020 2.520 3.360 2.520 2.970 2,829,050 +0.47(+18.80%)
Jun 02, 2020 2.580 2.590 2.490 2.500 81,681 -0.05(-1.96%)
Jun 01, 2020 2.590 2.640 2.550 2.550 147,015 -0.04(-1.54%)
May 29, 2020 2.560 2.610 2.490 2.590 67,400 +0.02(+0.78%)
May 28, 2020 2.600 2.690 2.550 2.570 142,585 +0.00(+0.00%)
May 27, 2020 2.630 2.675 2.530 2.570 163,082 -0.03(-0.96%)
May 26, 2020 2.680 2.690 2.590 2.595 176,139 -0.00(-0.19%)
May 22, 2020 2.590 2.620 2.370 2.600 344,000 +0.28(+12.07%)
May 21, 2020 2.320 2.370 2.300 2.320 81,982 +0.00(+0.22%)
May 20, 2020 2.280 2.375 2.250 2.315 148,973 +0.06(+2.89%)
May 19, 2020 2.300 2.360 2.240 2.250 162,724 -0.06(-2.60%)
May 18, 2020 2.270 2.430 2.270 2.310 174,971 +0.07(+3.12%)
May 15, 2020 2.290 2.300 2.225 2.240 187,900 -0.04(-1.75%)
May 14, 2020 2.290 2.330 2.260 2.280 248,609 -0.05(-2.15%)
May 13, 2020 2.430 2.430 2.300 2.330 145,487 -0.11(-4.70%)
May 12, 2020 2.530 2.580 2.430 2.445 149,440 -0.06(-2.20%)
May 11, 2020 2.450 2.550 2.440 2.500 257,561 +0.05(+2.04%)
May 08, 2020 2.430 2.490 2.360 2.450 196,300 +0.06(+2.51%)
May 07, 2020 2.410 2.420 2.340 2.390 103,751 +0.00(+0.00%)
May 06, 2020 2.400 2.420 2.370 2.390 82,597 -0.02(-1.04%)
May 05, 2020 2.470 2.490 2.400 2.415 76,637 -0.02(-0.62%)
May 04, 2020 2.440 2.455 2.390 2.430 107,448 -0.02(-0.82%)
May 01, 2020 2.480 2.520 2.400 2.450 142,500 -0.08(-3.16%)
Apr 30, 2020 2.600 2.610 2.410 2.530 211,816 -0.10(-3.80%)
Apr 29, 2020 2.710 2.730 2.630 2.630 136,072 -0.01(-0.38%)
Apr 28, 2020 2.720 2.720 2.610 2.640 60,996 -0.04(-1.49%)
Apr 27, 2020 2.600 2.706 2.510 2.680 102,265 +0.09(+3.47%)
Apr 24, 2020 2.530 2.615 2.500 2.590 64,100 +0.05(+1.97%)
Apr 23, 2020 2.650 2.690 2.500 2.540 104,356 -0.12(-4.51%)
Apr 22, 2020 2.650 2.710 2.540 2.660 145,363 +0.03(+1.14%)
Apr 21, 2020 2.480 2.650 2.440 2.630 170,988 +0.10(+3.95%)
Apr 20, 2020 2.430 2.620 2.430 2.530 240,216 +0.10(+4.12%)
Apr 17, 2020 2.380 2.500 2.370 2.430 185,900 +0.03(+1.25%)
Apr 16, 2020 2.410 2.450 2.380 2.400 204,614 +0.01(+0.42%)
Apr 15, 2020 2.290 2.415 2.290 2.390 164,019 +0.01(+0.42%)
Apr 14, 2020 2.530 2.570 2.360 2.380 237,904 -0.11(-4.42%)
Apr 13, 2020 2.500 2.590 2.470 2.490 152,794 -0.04(-1.58%)
Apr 09, 2020 2.580 2.660 2.500 2.530 291,800 +0.02(+0.80%)
Apr 08, 2020 2.400 2.595 2.400 2.510 267,317 +0.15(+6.36%)
Apr 07, 2020 2.460 2.530 2.305 2.360 265,555 -0.09(-3.67%)
Apr 06, 2020 2.380 2.460 2.350 2.450 300,257 +0.14(+6.06%)
Apr 03, 2020 2.260 2.330 2.210 2.310 226,300 +0.03(+1.32%)
Apr 02, 2020 2.200 2.315 2.200 2.280 237,252 +0.08(+3.64%)
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.