Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acacia Res-Acacia
(NQ:
ACTG
)
5.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
4.996
5.140
4.996
5.068
5,125
+0.03(+0.54%)
May 27, 2005
4.860
5.104
4.860
5.041
74,070
+0.11(+2.20%)
May 26, 2005
4.851
4.960
4.851
4.933
18,646
+0.05(+1.11%)
May 25, 2005
4.987
5.005
4.878
4.878
16,430
-0.11(-2.17%)
May 24, 2005
5.023
5.059
4.951
4.987
57,892
+0.02(+0.36%)
May 23, 2005
4.869
5.014
4.806
4.969
31,040
+0.16(+3.38%)
May 20, 2005
4.878
4.878
4.761
4.806
36,778
+0.04(+0.76%)
May 19, 2005
4.616
4.806
4.616
4.770
47,247
+0.08(+1.73%)
May 18, 2005
4.761
4.761
4.652
4.689
19,371
-0.07(-1.52%)
May 17, 2005
4.616
4.815
4.607
4.761
30,527
+0.03(+0.57%)
May 16, 2005
4.743
4.761
4.616
4.734
25,148
-0.01(-0.19%)
May 13, 2005
4.652
4.788
4.652
4.743
43,643
+0.04(+0.86%)
May 12, 2005
4.743
4.788
4.499
4.702
102,692
-0.09(-1.79%)
May 11, 2005
4.860
4.960
4.743
4.788
54,516
-0.09(-1.87%)
May 10, 2005
4.969
5.041
4.788
4.879
65,946
-0.20(-3.90%)
May 09, 2005
5.050
5.195
4.969
5.077
46,632
-0.05(-1.06%)
May 06, 2005
5.176
5.375
5.131
5.131
29,069
-0.15(-2.91%)
May 05, 2005
5.195
5.375
5.176
5.285
35,552
+0.05(+0.86%)
May 04, 2005
5.249
5.330
5.213
5.240
26,533
-0.05(-0.85%)
May 03, 2005
5.420
5.420
5.285
5.285
31,723
-0.22(-3.94%)
May 02, 2005
5.601
5.601
5.249
5.502
120,095
+0.00(+0.00%)
Apr 29, 2005
5.357
5.619
5.195
5.502
213,967
+0.35(+6.84%)
Apr 28, 2005
5.411
5.411
5.149
5.149
69,919
-0.33(-5.94%)
Apr 27, 2005
5.366
5.538
5.366
5.475
47,621
+0.10(+1.85%)
Apr 26, 2005
5.520
5.529
5.339
5.375
53,686
-0.14(-2.46%)
Apr 25, 2005
5.511
5.637
5.240
5.511
229,756
+0.01(+0.16%)
Apr 22, 2005
5.393
5.511
5.330
5.502
90,175
+0.06(+1.15%)
Apr 21, 2005
5.086
5.457
5.086
5.439
64,216
+0.11(+2.05%)
Apr 20, 2005
5.131
5.393
5.122
5.330
59,881
+0.00(+0.00%)
Apr 19, 2005
5.095
5.375
5.086
5.330
41,589
+0.11(+2.08%)
Apr 18, 2005
5.330
5.330
5.195
5.222
16,898
-0.09(-1.78%)
Apr 15, 2005
5.366
5.384
5.213
5.316
48,318
-0.00(-0.08%)
Apr 14, 2005
5.140
5.348
5.140
5.321
97,838
+0.31(+6.13%)
Apr 13, 2005
5.050
5.103
4.969
5.014
33,682
-0.02(-0.36%)
Apr 12, 2005
5.375
5.637
4.914
5.032
171,026
-0.25(-4.79%)
Apr 11, 2005
5.267
5.303
5.204
5.285
29,598
+0.09(+1.74%)
Apr 08, 2005
5.195
5.276
5.077
5.195
368,188
+0.00(+0.00%)
Apr 07, 2005
5.195
5.204
5.158
5.195
33,728
-0.01(-0.17%)
Apr 06, 2005
5.213
5.213
5.149
5.204
47,521
+0.01(+0.17%)
Apr 05, 2005
5.185
5.204
5.149
5.195
75,616
+0.03(+0.52%)
Apr 04, 2005
5.231
5.231
5.122
5.167
105,589
+0.02(+0.35%)
Apr 01, 2005
5.204
5.204
5.068
5.149
92,561
+0.05(+0.88%)
Mar 31, 2005
5.095
5.131
5.023
5.104
138,299
+0.09(+1.80%)
Mar 30, 2005
5.050
5.059
4.951
5.014
22,412
+0.00(+0.00%)
Mar 29, 2005
4.878
5.122
4.878
5.014
40,766
+0.05(+1.09%)
Mar 28, 2005
4.951
5.014
4.951
4.960
44,086
-0.05(-1.08%)
Mar 24, 2005
4.969
5.077
4.960
5.014
21,073
-0.01(-0.18%)
Mar 23, 2005
5.140
5.140
5.023
5.023
36,805
-0.11(-2.11%)
Mar 22, 2005
5.131
5.204
5.095
5.131
31,912
-0.10(-1.90%)
Mar 21, 2005
5.267
5.285
5.204
5.231
79,506
-0.03(-0.52%)
Mar 18, 2005
5.204
5.267
5.167
5.258
49,599
-0.01(-0.17%)
Mar 17, 2005
5.222
5.285
5.023
5.267
89,795
+0.10(+1.92%)
Mar 16, 2005
5.131
5.231
5.095
5.167
93,390
-0.01(-0.17%)
Mar 15, 2005
4.969
5.213
4.969
5.176
48,893
+0.12(+2.32%)
Mar 14, 2005
5.240
5.267
5.041
5.059
110,997
-0.14(-2.61%)
Mar 11, 2005
5.195
5.311
5.113
5.195
54,829
-0.09(-1.71%)
Mar 10, 2005
5.195
5.285
5.185
5.285
64,889
+0.06(+1.21%)
Mar 09, 2005
5.204
5.232
4.878
5.222
61,180
-0.01(-0.17%)
Mar 08, 2005
5.276
5.312
5.195
5.231
50,168
+0.00(+0.00%)
Mar 07, 2005
5.213
5.285
5.213
5.231
42,676
-0.05(-1.03%)
Mar 04, 2005
5.249
5.294
5.249
5.285
24,723
-0.05(-0.85%)
Mar 03, 2005
5.258
5.348
5.240
5.330
80,197
+0.07(+1.37%)
Mar 02, 2005
5.122
5.258
5.104
5.258
101,232
-0.01(-0.17%)
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
.