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

Acacia Res-Acacia (NQ: ACTG )

4.900 +0.060 (+1.24%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 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, 2009 7.851 8.230 8.230 8.230 235,112 +0.40(+5.07%)
Dec 30, 2009 7.742 7.851 7.625 7.832 73,244 +0.08(+1.05%)
Dec 29, 2009 7.670 7.826 7.534 7.751 41,933 +0.12(+1.54%)
Dec 28, 2009 7.724 7.860 7.616 7.634 138,711 -0.09(-1.17%)
Dec 24, 2009 7.589 7.760 7.589 7.724 24,360 +0.13(+1.66%)
Dec 23, 2009 7.570 7.616 7.408 7.598 88,242 +0.08(+1.08%)
Dec 22, 2009 7.390 7.534 7.318 7.516 68,738 +0.10(+1.34%)
Dec 21, 2009 7.308 7.643 7.308 7.417 79,691 +0.13(+1.73%)
Dec 18, 2009 7.327 7.336 7.010 7.290 287,769 +0.02(+0.25%)
Dec 17, 2009 7.444 7.618 7.227 7.272 145,296 -0.23(-3.13%)
Dec 16, 2009 7.769 7.769 7.435 7.507 117,209 -0.19(-2.46%)
Dec 15, 2009 7.977 7.977 7.679 7.697 292,130 -0.37(-4.59%)
Dec 14, 2009 8.122 8.266 7.986 8.067 121,871 -0.13(-1.54%)
Dec 11, 2009 8.275 8.275 8.076 8.194 225,765 -0.04(-0.44%)
Dec 10, 2009 8.176 8.347 8.158 8.230 379,576 +0.04(+0.44%)
Dec 09, 2009 7.851 8.194 7.787 8.194 290,786 +0.39(+4.98%)
Dec 08, 2009 7.679 8.067 7.634 7.805 152,736 +0.09(+1.17%)
Dec 07, 2009 7.570 7.968 7.503 7.715 113,001 +0.12(+1.55%)
Dec 04, 2009 7.453 7.625 7.381 7.598 173,280 +0.33(+4.60%)
Dec 03, 2009 7.281 7.462 6.976 7.263 157,080 +0.01(+0.12%)
Dec 02, 2009 7.227 7.525 7.074 7.254 158,932 +0.05(+0.75%)
Dec 01, 2009 6.893 7.227 6.821 7.200 220,986 +0.38(+5.56%)
Nov 30, 2009 6.450 6.857 6.152 6.821 415,901 +0.34(+5.30%)
Nov 27, 2009 6.541 6.748 6.468 6.477 111,639 -0.28(-4.14%)
Nov 25, 2009 6.866 6.938 6.744 6.757 71,613 -0.09(-1.32%)
Nov 24, 2009 6.775 6.911 6.649 6.848 108,989 +0.06(+0.93%)
Nov 23, 2009 6.775 7.218 6.766 6.785 141,436 +0.12(+1.76%)
Nov 20, 2009 6.730 6.911 6.369 6.667 780,639 -0.11(-1.60%)
Nov 19, 2009 6.983 7.010 6.775 6.775 147,377 -0.26(-3.72%)
Nov 18, 2009 7.191 7.191 7.001 7.037 53,400 -0.16(-2.26%)
Nov 17, 2009 7.218 7.227 7.010 7.200 89,305 -0.03(-0.37%)
Nov 16, 2009 7.453 7.579 7.191 7.227 131,974 -0.17(-2.32%)
Nov 13, 2009 7.216 7.453 7.019 7.399 650,842 +0.23(+3.28%)
Nov 12, 2009 7.345 7.435 7.046 7.164 237,863 -0.20(-2.70%)
Nov 11, 2009 7.453 7.480 7.318 7.363 77,290 -0.04(-0.49%)
Nov 10, 2009 7.552 7.688 7.345 7.399 198,838 -0.21(-2.73%)
Nov 09, 2009 7.561 7.706 7.462 7.607 175,477 +0.11(+1.45%)
Nov 06, 2009 7.354 7.505 7.263 7.498 181,050 +0.05(+0.73%)
Nov 05, 2009 7.056 7.453 6.974 7.444 180,808 +0.46(+6.60%)
Nov 04, 2009 7.010 7.056 6.884 6.983 164,844 +0.02(+0.26%)
Nov 03, 2009 6.821 7.074 6.803 6.965 134,646 +0.15(+2.25%)
Nov 02, 2009 6.875 6.983 6.757 6.812 204,040 -0.05(-0.79%)
Oct 30, 2009 7.218 7.236 6.839 6.866 338,047 -0.38(-5.24%)
Oct 29, 2009 7.281 7.318 7.227 7.245 210,903 +0.02(+0.25%)
Oct 28, 2009 7.625 7.715 7.227 7.227 189,660 -0.44(-5.77%)
Oct 27, 2009 7.715 7.977 7.652 7.670 137,469 -0.03(-0.35%)
Oct 26, 2009 7.616 8.031 7.616 7.697 293,952 +0.02(+0.24%)
Oct 23, 2009 7.742 7.878 7.245 7.679 317,908 -0.38(-4.71%)
Oct 22, 2009 8.031 8.131 7.805 8.058 90,133 -0.03(-0.34%)
Oct 21, 2009 8.158 8.447 8.049 8.085 98,294 -0.12(-1.43%)
Oct 20, 2009 8.149 8.320 7.986 8.203 116,005 -0.07(-0.87%)
Oct 19, 2009 8.221 8.347 8.076 8.275 62,983 +0.12(+1.44%)
Oct 16, 2009 8.293 8.293 8.054 8.158 114,455 -0.20(-2.38%)
Oct 15, 2009 8.627 8.627 8.311 8.356 87,292 -0.31(-3.55%)
Oct 14, 2009 8.311 8.709 8.230 8.664 237,294 +0.41(+4.92%)
Oct 13, 2009 8.122 8.266 8.113 8.257 135,966 +0.13(+1.56%)
Oct 12, 2009 8.194 8.275 7.841 8.131 165,533 +0.27(+3.45%)
Oct 09, 2009 7.408 7.905 7.408 7.860 126,533 +0.44(+5.97%)
Oct 08, 2009 7.200 7.543 7.182 7.417 144,541 +0.23(+3.27%)
Oct 07, 2009 7.354 7.354 7.146 7.182 83,544 -0.08(-1.12%)
Oct 06, 2009 7.164 7.286 7.037 7.263 169,083 +0.22(+3.08%)
Oct 05, 2009 7.083 7.083 6.947 7.046 186,498 +0.00(+0.00%)
Oct 02, 2009 7.191 7.318 7.028 7.046 237,211 -0.17(-2.38%)
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.