Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acacia Res-Acacia
(NQ:
ACTG
)
4.530
+0.050 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024
4.520
4.605
4.520
4.530
228,650
+0.05(+1.12%)
Oct 03, 2024
4.440
4.540
4.440
4.480
306,082
+0.06(+1.36%)
Oct 02, 2024
4.400
4.585
4.400
4.420
298,910
-0.03(-0.67%)
Oct 01, 2024
4.630
4.650
4.410
4.450
569,835
-0.21(-4.51%)
Sep 30, 2024
4.710
4.745
4.635
4.660
312,057
-0.07(-1.48%)
Sep 27, 2024
4.800
4.820
4.730
4.730
341,634
-0.03(-0.63%)
Sep 26, 2024
4.800
4.805
4.750
4.760
261,046
+0.01(+0.21%)
Sep 25, 2024
4.750
4.840
4.730
4.750
248,368
-0.01(-0.21%)
Sep 24, 2024
4.620
4.775
4.620
4.760
268,104
+0.16(+3.48%)
Sep 23, 2024
4.580
4.645
4.560
4.600
293,323
+0.02(+0.44%)
Sep 20, 2024
4.640
4.690
4.560
4.580
576,375
-0.10(-2.14%)
Sep 19, 2024
4.780
4.790
4.670
4.680
343,044
-0.01(-0.21%)
Sep 18, 2024
4.760
4.810
4.680
4.690
189,443
-0.07(-1.47%)
Sep 17, 2024
4.760
4.839
4.760
4.760
187,100
+0.01(+0.21%)
Sep 16, 2024
4.780
4.800
4.720
4.750
300,317
-0.03(-0.63%)
Sep 13, 2024
4.780
4.819
4.755
4.780
124,699
+0.03(+0.63%)
Sep 12, 2024
4.680
4.785
4.670
4.750
235,388
+0.09(+1.93%)
Sep 11, 2024
4.670
4.730
4.600
4.660
437,833
-0.04(-0.85%)
Sep 10, 2024
4.700
4.800
4.660
4.700
337,847
+0.00(+0.00%)
Sep 09, 2024
4.670
4.815
4.670
4.700
244,237
+0.01(+0.21%)
Sep 06, 2024
4.740
4.760
4.675
4.690
274,481
-0.04(-0.85%)
Sep 05, 2024
4.720
4.770
4.690
4.730
216,905
+0.03(+0.64%)
Sep 04, 2024
4.690
4.770
4.690
4.700
198,815
+0.02(+0.43%)
Sep 03, 2024
4.710
4.780
4.680
4.680
358,722
-0.13(-2.70%)
Aug 30, 2024
4.810
4.825
4.745
4.810
163,334
+0.02(+0.42%)
Aug 29, 2024
4.780
4.850
4.750
4.790
117,431
+0.05(+1.05%)
Aug 28, 2024
4.730
4.775
4.705
4.740
193,391
+0.01(+0.21%)
Aug 27, 2024
4.750
4.770
4.720
4.730
212,187
-0.04(-0.84%)
Aug 26, 2024
4.810
4.810
4.750
4.770
161,135
-0.02(-0.42%)
Aug 23, 2024
4.700
4.855
4.670
4.790
261,250
+0.12(+2.57%)
Aug 22, 2024
4.740
4.755
4.660
4.670
315,606
-0.07(-1.48%)
Aug 21, 2024
4.800
4.820
4.730
4.740
180,956
-0.02(-0.42%)
Aug 20, 2024
4.730
4.795
4.690
4.760
174,705
+0.00(+0.00%)
Aug 19, 2024
4.760
4.770
4.695
4.760
306,617
+0.01(+0.21%)
Aug 16, 2024
4.680
4.790
4.680
4.750
490,928
+0.08(+1.71%)
Aug 15, 2024
4.670
4.740
4.610
4.670
2,194,193
+0.09(+1.97%)
Aug 14, 2024
4.530
4.820
4.500
4.580
456,116
+0.10(+2.23%)
Aug 13, 2024
4.490
4.540
4.420
4.480
542,761
-0.01(-0.22%)
Aug 12, 2024
4.520
4.620
4.350
4.490
675,980
-0.09(-1.97%)
Aug 09, 2024
4.800
4.800
4.360
4.580
954,804
-0.34(-6.91%)
Aug 08, 2024
4.900
4.980
4.780
4.920
284,423
+0.11(+2.29%)
Aug 07, 2024
4.860
4.910
4.800
4.810
235,897
+0.02(+0.42%)
Aug 06, 2024
4.710
4.855
4.635
4.790
266,872
+0.12(+2.57%)
Aug 05, 2024
4.760
4.760
4.580
4.670
505,891
-0.21(-4.30%)
Aug 02, 2024
5.000
5.050
4.870
4.880
532,125
-0.25(-4.87%)
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
.