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 (%)
May 31, 2006
10.72
11.01
10.63
10.82
170,341
+0.08(+0.76%)
May 30, 2006
10.95
10.95
10.57
10.74
226,782
-0.21(-1.90%)
May 26, 2006
9.937
10.99
9.883
10.95
365,454
+1.03(+10.38%)
May 25, 2006
9.757
9.937
9.621
9.919
107,094
+0.16(+1.67%)
May 24, 2006
9.585
10.16
9.468
9.757
280,026
+0.09(+0.93%)
May 23, 2006
9.702
10.16
9.350
9.666
173,704
-0.16(-1.65%)
May 22, 2006
9.693
10.57
9.305
9.829
237,544
-0.06(-0.64%)
May 19, 2006
10.21
10.28
9.739
9.892
617,018
-0.29(-2.84%)
May 18, 2006
10.48
10.62
10.12
10.18
248,616
-0.34(-3.26%)
May 17, 2006
10.84
10.93
9.992
10.52
367,755
-0.24(-2.26%)
May 16, 2006
10.25
10.79
9.937
10.77
374,717
+0.26(+2.49%)
May 15, 2006
11.04
11.04
9.928
10.51
495,652
-0.66(-5.91%)
May 12, 2006
11.61
11.64
10.71
11.17
309,553
-0.48(-4.11%)
May 11, 2006
12.19
12.28
11.55
11.64
269,482
-0.34(-2.86%)
May 10, 2006
11.60
12.24
11.45
11.99
303,644
+0.45(+3.92%)
May 09, 2006
11.15
11.59
11.02
11.54
290,155
+0.43(+3.91%)
May 08, 2006
11.11
11.11
10.93
11.10
145,622
+0.09(+0.82%)
May 05, 2006
10.66
11.08
10.66
11.01
196,918
+0.26(+2.44%)
May 04, 2006
10.80
10.89
10.61
10.75
274,865
-0.03(-0.25%)
May 03, 2006
10.62
10.80
10.56
10.78
222,357
+0.21(+1.97%)
May 02, 2006
10.27
10.60
10.05
10.57
294,112
+0.53(+5.31%)
May 01, 2006
10.25
10.32
9.820
10.04
287,221
-0.05(-0.54%)
Apr 28, 2006
10.30
10.37
9.684
10.09
255,701
-0.26(-2.51%)
Apr 27, 2006
10.16
10.37
9.838
10.35
340,541
+0.28(+2.75%)
Apr 26, 2006
9.404
10.12
9.341
10.07
475,433
+0.82(+8.89%)
Apr 25, 2006
9.169
9.296
9.034
9.251
141,552
+0.17(+1.89%)
Apr 24, 2006
8.962
9.151
8.944
9.079
96,390
+0.06(+0.70%)
Apr 21, 2006
9.178
9.224
8.935
9.016
175,925
-0.16(-1.77%)
Apr 20, 2006
9.350
9.395
9.115
9.178
125,704
-0.22(-2.31%)
Apr 19, 2006
9.260
9.468
9.106
9.395
186,767
+0.17(+1.86%)
Apr 18, 2006
9.188
9.242
9.124
9.224
121,881
-0.09(-0.97%)
Apr 17, 2006
9.332
9.371
9.124
9.314
165,139
-0.03(-0.29%)
Apr 13, 2006
9.061
9.341
8.944
9.341
425,962
+0.33(+3.71%)
Apr 12, 2006
8.862
9.061
8.745
9.007
163,835
+0.14(+1.63%)
Apr 11, 2006
8.627
8.926
8.537
8.862
156,602
+0.16(+1.87%)
Apr 10, 2006
8.889
8.889
8.609
8.700
81,945
-0.19(-2.13%)
Apr 07, 2006
9.007
9.034
8.772
8.889
106,345
-0.12(-1.30%)
Apr 06, 2006
8.853
9.061
8.808
9.007
197,743
+0.11(+1.22%)
Apr 05, 2006
8.772
8.957
8.474
8.898
209,388
-0.14(-1.50%)
Apr 04, 2006
9.034
9.061
8.808
9.034
251,738
+0.00(+0.00%)
Apr 03, 2006
7.995
9.079
7.995
9.034
791,346
+1.07(+13.38%)
Mar 31, 2006
7.643
8.131
7.507
7.968
582,486
+0.41(+5.38%)
Mar 30, 2006
7.552
7.589
7.417
7.561
78,249
-0.01(-0.12%)
Mar 29, 2006
7.598
7.652
7.525
7.570
129,547
+0.05(+0.72%)
Mar 28, 2006
7.227
7.670
7.137
7.516
269,594
+0.29(+4.00%)
Mar 27, 2006
7.155
7.281
7.155
7.227
78,729
+0.07(+1.01%)
Mar 24, 2006
7.137
7.318
7.110
7.155
72,235
-0.05(-0.75%)
Mar 23, 2006
7.037
7.236
7.019
7.209
90,325
+0.06(+0.88%)
Mar 22, 2006
7.137
7.227
6.947
7.146
215,741
-0.05(-0.63%)
Mar 21, 2006
7.498
7.498
7.137
7.191
171,382
-0.31(-4.10%)
Mar 20, 2006
7.516
7.589
7.453
7.498
149,762
-0.09(-1.19%)
Mar 17, 2006
7.598
7.679
7.516
7.589
94,170
-0.02(-0.24%)
Mar 16, 2006
7.679
7.679
7.534
7.607
46,326
-0.04(-0.47%)
Mar 15, 2006
7.435
7.679
7.408
7.643
195,431
+0.21(+2.79%)
Mar 14, 2006
7.372
7.444
7.354
7.435
84,485
+0.03(+0.37%)
Mar 13, 2006
7.408
7.516
7.363
7.408
83,103
-0.04(-0.49%)
Mar 10, 2006
7.670
7.679
7.444
7.444
208,993
-0.09(-1.20%)
Mar 09, 2006
7.498
7.652
7.417
7.534
120,810
+0.04(+0.48%)
Mar 08, 2006
7.670
7.670
7.426
7.498
102,794
-0.02(-0.24%)
Mar 07, 2006
7.634
7.715
7.453
7.516
117,458
-0.15(-2.00%)
Mar 06, 2006
7.841
7.995
7.643
7.670
307,096
-0.06(-0.82%)
Mar 03, 2006
7.408
7.841
7.408
7.733
242,418
+0.30(+4.01%)
Mar 02, 2006
7.408
7.579
7.272
7.435
140,800
-0.05(-0.72%)
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
.