Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acacia Res-Acacia
(NQ:
ACTG
)
5.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2024
4.050
4.050
3.970
4.040
145,642
+0.07(+1.76%)
Feb 28, 2024
3.980
4.030
3.970
3.970
121,274
-0.03(-0.75%)
Feb 27, 2024
3.980
4.019
3.960
4.000
81,471
+0.03(+0.76%)
Feb 26, 2024
4.030
4.043
3.950
3.970
122,450
-0.03(-0.75%)
Feb 23, 2024
4.020
4.050
3.990
4.000
117,485
-0.01(-0.25%)
Feb 22, 2024
4.000
4.055
3.965
4.010
153,301
-0.01(-0.25%)
Feb 21, 2024
4.070
4.180
4.000
4.020
136,985
-0.06(-1.47%)
Feb 20, 2024
4.150
4.220
4.040
4.080
184,401
-0.11(-2.63%)
Feb 16, 2024
4.330
4.340
4.190
4.190
126,306
-0.16(-3.68%)
Feb 15, 2024
4.380
4.400
4.300
4.350
192,134
+0.03(+0.69%)
Feb 14, 2024
4.230
4.330
4.220
4.320
197,876
+0.14(+3.35%)
Feb 13, 2024
4.270
4.340
4.160
4.180
219,463
-0.14(-3.24%)
Feb 12, 2024
4.330
4.360
4.240
4.320
256,067
-0.04(-0.92%)
Feb 09, 2024
4.290
4.395
4.230
4.360
277,380
+0.10(+2.35%)
Feb 08, 2024
4.250
4.300
4.150
4.260
422,620
+0.39(+10.08%)
Feb 07, 2024
3.880
3.920
3.820
3.870
231,701
-0.01(-0.26%)
Feb 06, 2024
3.800
3.905
3.780
3.880
191,948
+0.07(+1.84%)
Feb 05, 2024
3.970
4.010
3.800
3.810
322,182
-0.16(-4.03%)
Feb 02, 2024
3.920
4.060
3.910
3.970
128,500
+0.01(+0.25%)
Feb 01, 2024
3.940
4.025
3.910
3.960
117,707
+0.05(+1.28%)
Jan 31, 2024
4.020
4.100
3.910
3.910
218,996
-0.12(-2.98%)
Jan 30, 2024
4.150
4.159
4.020
4.030
78,629
-0.11(-2.66%)
Jan 29, 2024
4.050
4.490
4.025
4.140
334,195
+0.08(+1.97%)
Jan 26, 2024
4.090
4.100
4.010
4.060
69,053
+0.00(+0.00%)
Jan 25, 2024
4.050
4.120
4.010
4.060
118,211
+0.06(+1.50%)
Jan 24, 2024
4.040
4.090
3.970
4.000
109,022
+0.00(+0.00%)
Jan 23, 2024
3.980
4.010
3.935
4.000
136,663
+0.06(+1.52%)
Jan 22, 2024
3.880
3.940
3.850
3.940
174,732
+0.15(+3.96%)
Jan 19, 2024
3.750
3.830
3.680
3.790
202,440
+0.04(+1.07%)
Jan 18, 2024
3.740
3.750
3.700
3.750
86,728
+0.02(+0.54%)
Jan 17, 2024
3.700
3.770
3.690
3.730
81,632
+0.00(+0.00%)
Jan 16, 2024
3.660
3.830
3.700
3.730
132,936
-0.02(-0.53%)
Jan 12, 2024
3.810
3.830
3.710
3.750
121,561
-0.01(-0.27%)
Jan 11, 2024
3.790
3.870
3.725
3.760
110,477
-0.02(-0.53%)
Jan 10, 2024
3.890
3.890
3.760
3.780
106,503
-0.11(-2.83%)
Jan 09, 2024
3.860
3.918
3.830
3.890
137,361
+0.00(+0.00%)
Jan 08, 2024
3.860
3.900
3.820
3.890
88,655
+0.05(+1.30%)
Jan 05, 2024
3.810
3.875
3.650
3.840
132,636
+0.02(+0.52%)
Jan 04, 2024
3.910
3.910
3.820
3.820
89,392
-0.07(-1.80%)
Jan 03, 2024
3.900
3.970
3.880
3.890
127,466
-0.03(-0.77%)
Jan 02, 2024
3.920
3.947
3.870
3.920
146,633
+0.00(+0.00%)
Dec 29, 2023
3.990
4.010
3.920
3.920
120,723
-0.06(-1.51%)
Dec 28, 2023
4.000
4.050
3.950
3.980
177,002
-0.02(-0.50%)
Dec 27, 2023
3.980
4.010
3.940
4.000
93,400
+0.01(+0.25%)
Dec 26, 2023
3.980
4.020
3.910
3.990
188,133
+0.02(+0.50%)
Dec 22, 2023
3.960
3.996
3.840
3.970
103,283
+0.03(+0.76%)
Dec 21, 2023
3.820
3.950
3.810
3.940
180,696
+0.13(+3.41%)
Dec 20, 2023
3.910
3.960
3.800
3.810
338,214
-0.09(-2.31%)
Dec 19, 2023
3.860
3.970
3.830
3.900
613,913
+0.06(+1.56%)
Dec 18, 2023
3.900
3.900
3.800
3.840
282,718
-0.06(-1.54%)
Dec 15, 2023
3.910
3.920
3.865
3.900
397,862
+0.01(+0.26%)
Dec 14, 2023
3.870
3.930
3.815
3.890
201,416
+0.04(+1.04%)
Dec 13, 2023
3.740
3.870
3.735
3.850
208,071
+0.10(+2.67%)
Dec 12, 2023
3.760
3.801
3.730
3.750
127,748
-0.01(-0.27%)
Dec 11, 2023
3.740
3.799
3.710
3.760
142,661
-0.02(-0.53%)
Dec 08, 2023
3.780
3.795
3.730
3.780
93,418
-0.01(-0.26%)
Dec 07, 2023
3.760
3.790
3.715
3.790
162,580
+0.03(+0.80%)
Dec 06, 2023
4.000
4.030
3.750
3.760
284,142
-0.22(-5.53%)
Dec 05, 2023
3.940
4.000
3.900
3.980
338,925
+0.04(+1.02%)
Dec 04, 2023
3.730
3.955
3.730
3.940
525,301
+0.18(+4.79%)
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
.