Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

5.130 -0.220 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 5.340 5.370 5.100 5.130 177,754 -0.22(-4.11%)
Jul 31, 2024 5.400 5.440 5.325 5.350 381,994 +0.00(+0.00%)
Jul 30, 2024 5.350 5.375 5.280 5.350 164,834 +0.00(+0.00%)
Jul 29, 2024 5.440 5.500 5.325 5.350 188,625 -0.07(-1.29%)
Jul 26, 2024 5.490 5.500 5.365 5.420 207,053 +0.01(+0.18%)
Jul 25, 2024 5.420 5.517 5.320 5.410 371,247 -0.01(-0.18%)
Jul 24, 2024 5.570 5.610 5.420 5.420 243,881 -0.20(-3.56%)
Jul 23, 2024 5.510 5.635 5.465 5.620 254,077 +0.11(+2.00%)
Jul 22, 2024 5.350 5.510 5.265 5.510 246,089 +0.20(+3.77%)
Jul 19, 2024 5.420 5.430 5.285 5.310 198,574 -0.10(-1.85%)
Jul 18, 2024 5.520 5.605 5.385 5.410 237,217 -0.16(-2.87%)
Jul 17, 2024 5.600 5.640 5.420 5.570 418,832 -0.03(-0.54%)
Jul 16, 2024 5.660 5.700 5.570 5.600 353,880 +0.02(+0.36%)
Jul 15, 2024 5.430 5.580 5.400 5.580 542,339 +0.16(+2.95%)
Jul 12, 2024 5.450 5.530 5.400 5.420 366,721 +0.04(+0.74%)
Jul 11, 2024 5.320 5.460 5.320 5.380 304,278 +0.12(+2.28%)
Jul 10, 2024 5.210 5.265 5.180 5.260 91,598 +0.05(+0.96%)
Jul 09, 2024 5.240 5.280 5.130 5.210 124,398 -0.03(-0.57%)
Jul 08, 2024 5.180 5.280 5.130 5.240 180,425 +0.11(+2.14%)
Jul 05, 2024 5.170 5.180 5.050 5.130 150,018 -0.03(-0.58%)
Jul 03, 2024 5.110 5.190 5.060 5.160 112,325 +0.09(+1.78%)
Jul 02, 2024 4.990 5.110 4.960 5.070 121,711 +0.09(+1.81%)
Jul 01, 2024 5.030 5.100 4.945 4.980 167,677 -0.03(-0.60%)
Jun 28, 2024 4.900 5.050 4.860 5.010 612,247 +0.11(+2.24%)
Jun 27, 2024 4.890 4.910 4.840 4.900 164,448 +0.02(+0.41%)
Jun 26, 2024 4.870 4.955 4.860 4.880 164,231 -0.05(-1.01%)
Jun 25, 2024 4.990 4.990 4.870 4.930 155,531 -0.05(-1.00%)
Jun 24, 2024 5.040 5.060 4.955 4.980 151,502 -0.02(-0.40%)
Jun 21, 2024 5.040 5.070 5.000 5.000 274,522 -0.04(-0.79%)
Jun 20, 2024 5.190 5.197 5.040 5.040 79,937 -0.12(-2.33%)
Jun 18, 2024 5.140 5.210 5.085 5.160 209,318 +0.06(+1.18%)
Jun 17, 2024 5.250 5.250 5.050 5.100 349,984 -0.10(-1.92%)
Jun 14, 2024 5.310 5.310 5.170 5.200 107,983 -0.11(-2.07%)
Jun 13, 2024 5.310 5.320 5.220 5.310 101,543 -0.02(-0.38%)
Jun 12, 2024 5.370 5.430 5.285 5.330 315,506 +0.07(+1.33%)
Jun 11, 2024 5.170 5.265 5.140 5.260 104,327 +0.05(+0.96%)
Jun 10, 2024 5.140 5.235 5.120 5.210 174,623 +0.02(+0.39%)
Jun 07, 2024 5.270 5.270 5.090 5.190 195,848 -0.11(-2.08%)
Jun 06, 2024 5.300 5.350 5.240 5.300 143,515 +0.00(+0.00%)
Jun 05, 2024 5.520 5.520 5.290 5.300 179,285 -0.19(-3.46%)
Jun 04, 2024 5.530 5.570 5.475 5.490 186,083 -0.03(-0.54%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.