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

Acacia Res-Acacia (NQ: ACTG )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
Oct 03, 2005 5.520 5.818 5.520 5.691 421,658 +0.14(+2.61%)
Sep 30, 2005 5.330 5.646 5.330 5.547 616,070 +0.19(+3.54%)
Sep 29, 2005 5.113 5.438 5.113 5.357 937,962 +0.23(+4.59%)
Sep 28, 2005 4.662 5.140 4.662 5.122 505,386 +0.42(+9.04%)
Sep 27, 2005 4.472 4.734 4.472 4.698 314,303 +0.17(+3.79%)
Sep 26, 2005 4.580 4.580 4.481 4.526 21,015 -0.04(-0.79%)
Sep 23, 2005 4.562 4.562 4.508 4.562 50,024 +0.00(+0.00%)
Sep 22, 2005 4.562 4.643 4.535 4.562 53,068 -0.07(-1.56%)
Sep 21, 2005 4.662 4.689 4.634 4.634 32,505 -0.05(-1.16%)
Sep 20, 2005 4.652 4.698 4.652 4.689 48,933 +0.01(+0.19%)
Sep 19, 2005 4.698 4.707 4.662 4.680 114,864 -0.08(-1.71%)
Sep 16, 2005 4.698 4.761 4.643 4.761 373,828 +0.08(+1.74%)
Sep 15, 2005 4.671 4.680 4.607 4.680 131,780 +0.07(+1.57%)
Sep 14, 2005 4.409 4.671 4.381 4.607 217,291 +0.14(+3.24%)
Sep 13, 2005 4.436 4.490 4.409 4.463 27,028 -0.05(-1.00%)
Sep 12, 2005 4.345 4.508 4.291 4.508 74,869 +0.13(+2.89%)
Sep 09, 2005 4.210 4.517 4.210 4.381 19,052 -0.03(-0.61%)
Sep 08, 2005 4.264 4.580 4.156 4.409 75,332 +0.00(+0.00%)
Sep 07, 2005 4.418 4.472 4.345 4.409 45,858 -0.09(-2.01%)
Sep 06, 2005 4.571 4.580 4.454 4.499 61,876 -0.14(-3.11%)
Sep 02, 2005 4.698 4.707 4.562 4.643 39,193 -0.05(-1.15%)
Sep 01, 2005 4.643 4.698 4.607 4.698 78,950 +0.00(+0.00%)
Aug 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
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.