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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 4.806 4.969 4.806 4.924 66,858 -0.11(-2.15%)
Dec 30, 2003 4.806 5.050 4.806 5.032 84,972 +0.06(+1.27%)
Dec 29, 2003 4.607 4.969 4.607 4.969 171,310 +0.11(+2.23%)
Dec 26, 2003 4.598 4.869 4.598 4.860 30,141 -0.11(-2.18%)
Dec 24, 2003 4.707 4.969 4.707 4.969 34,918 +0.14(+2.80%)
Dec 23, 2003 5.014 5.195 4.652 4.833 119,846 -0.14(-2.73%)
Dec 22, 2003 4.969 5.122 4.861 4.969 103,706 +0.04(+0.90%)
Dec 19, 2003 4.634 4.987 4.634 4.924 54,073 +0.16(+3.43%)
Dec 18, 2003 4.255 4.788 4.255 4.761 117,815 +0.26(+5.67%)
Dec 17, 2003 4.363 4.526 4.301 4.505 76,050 +0.05(+1.16%)
Dec 16, 2003 4.517 4.652 4.291 4.454 66,914 -0.06(-1.40%)
Dec 15, 2003 5.032 5.113 4.427 4.517 110,396 -0.15(-3.29%)
Dec 12, 2003 4.662 4.933 4.607 4.671 136,130 +0.06(+1.37%)
Dec 11, 2003 4.662 4.662 4.363 4.607 158,127 -0.05(-1.16%)
Dec 10, 2003 4.896 4.896 4.589 4.662 257,266 -0.27(-5.49%)
Dec 09, 2003 5.122 5.122 4.878 4.933 140,400 -0.22(-4.21%)
Dec 08, 2003 5.691 5.827 5.131 5.149 132,128 -0.53(-9.38%)
Dec 05, 2003 5.041 5.872 4.933 5.682 346,004 +0.64(+12.72%)
Dec 04, 2003 5.059 5.122 4.933 5.041 52,496 -0.08(-1.59%)
Dec 03, 2003 5.014 5.149 4.914 5.122 92,887 +0.15(+3.09%)
Dec 02, 2003 4.878 5.050 4.878 4.969 77,726 +0.05(+0.92%)
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.