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, 2017
4.000
4.025
3.900
3.950
387,494
-0.05(-1.25%)
May 30, 2017
4.250
4.350
3.900
4.000
829,538
-0.25(-5.88%)
May 26, 2017
4.400
4.450
4.200
4.250
683,363
-0.15(-3.41%)
May 25, 2017
4.400
4.500
4.400
4.400
387,646
+0.00(+0.00%)
May 24, 2017
4.400
4.500
4.350
4.400
423,119
+0.00(+0.00%)
May 23, 2017
4.550
4.700
4.350
4.400
315,513
-0.15(-3.30%)
May 22, 2017
4.500
4.625
4.450
4.550
484,286
+0.05(+1.11%)
May 19, 2017
4.500
4.550
4.400
4.500
378,681
-0.05(-1.10%)
May 18, 2017
4.450
4.550
4.325
4.550
314,774
+0.05(+1.11%)
May 17, 2017
4.650
4.650
4.400
4.500
336,369
-0.20(-4.26%)
May 16, 2017
4.600
4.800
4.600
4.700
328,312
+0.15(+3.30%)
May 15, 2017
4.750
4.850
4.400
4.550
656,113
-0.20(-4.21%)
May 12, 2017
4.950
5.050
4.750
4.750
206,073
-0.25(-5.00%)
May 11, 2017
5.200
5.200
4.900
5.000
558,439
-0.15(-2.91%)
May 10, 2017
4.850
5.250
4.850
5.150
460,340
+0.25(+5.10%)
May 09, 2017
5.050
5.150
4.750
4.900
524,080
-0.15(-2.97%)
May 08, 2017
4.800
5.200
4.800
5.050
190,510
+0.20(+4.12%)
May 05, 2017
4.600
4.900
4.500
4.850
692,039
-0.10(-2.02%)
May 04, 2017
5.150
5.150
4.800
4.950
478,619
-0.15(-2.94%)
May 03, 2017
5.150
5.250
5.050
5.100
276,459
-0.10(-1.92%)
May 02, 2017
5.350
5.400
5.150
5.200
145,397
-0.15(-2.80%)
May 01, 2017
5.500
5.500
5.200
5.350
173,769
-0.10(-1.83%)
Apr 28, 2017
5.300
5.450
5.150
5.450
199,160
+0.15(+2.83%)
Apr 27, 2017
5.250
5.314
5.150
5.300
159,480
+0.05(+0.95%)
Apr 26, 2017
5.150
5.450
5.150
5.250
221,037
+0.05(+0.96%)
Apr 25, 2017
5.200
5.300
5.100
5.200
151,976
+0.05(+0.97%)
Apr 24, 2017
5.300
5.350
5.100
5.150
231,587
-0.05(-0.96%)
Apr 21, 2017
5.450
5.500
5.150
5.200
247,723
+0.00(+0.00%)
Apr 20, 2017
5.250
5.400
5.150
5.200
274,338
+0.00(+0.00%)
Apr 19, 2017
5.250
5.450
5.100
5.200
291,965
+0.05(+0.97%)
Apr 18, 2017
5.000
5.250
5.000
5.150
261,657
+0.10(+1.98%)
Apr 17, 2017
5.150
5.200
5.000
5.050
249,559
-0.05(-0.98%)
Apr 13, 2017
5.200
5.250
5.100
5.100
244,858
-0.10(-1.92%)
Apr 12, 2017
5.400
5.450
5.149
5.200
202,791
-0.25(-4.59%)
Apr 11, 2017
5.400
5.500
5.300
5.450
283,921
+0.05(+0.93%)
Apr 10, 2017
5.600
5.600
5.350
5.400
171,205
-0.15(-2.70%)
Apr 07, 2017
5.400
5.600
5.400
5.550
195,643
+0.15(+2.78%)
Apr 06, 2017
5.450
5.500
5.300
5.400
153,036
-0.05(-0.92%)
Apr 05, 2017
5.650
5.675
5.350
5.450
297,489
-0.20(-3.54%)
Apr 04, 2017
5.700
5.750
5.600
5.650
162,617
-0.05(-0.88%)
Apr 03, 2017
5.750
5.750
5.550
5.700
230,745
-0.05(-0.87%)
Mar 31, 2017
5.550
5.750
5.500
5.750
192,539
+0.20(+3.60%)
Mar 30, 2017
5.600
5.700
5.500
5.550
201,262
-0.05(-0.89%)
Mar 29, 2017
5.600
5.700
5.550
5.600
149,826
+0.00(+0.00%)
Mar 28, 2017
5.300
5.700
5.225
5.600
238,934
+0.15(+2.75%)
Mar 27, 2017
5.350
5.450
5.300
5.450
261,590
+0.00(+0.00%)
Mar 24, 2017
5.200
5.500
5.120
5.450
247,613
+0.20(+3.81%)
Mar 23, 2017
5.150
5.300
5.005
5.250
134,919
+0.10(+1.94%)
Mar 22, 2017
5.300
5.500
5.100
5.150
205,967
-0.10(-1.90%)
Mar 21, 2017
5.400
5.500
5.250
5.250
322,170
-0.15(-2.78%)
Mar 20, 2017
5.450
5.550
5.350
5.400
170,849
-0.10(-1.82%)
Mar 17, 2017
5.600
5.800
5.450
5.500
432,591
-0.20(-3.51%)
Mar 16, 2017
5.400
5.725
5.400
5.700
635,989
+0.30(+5.56%)
Mar 15, 2017
5.200
5.500
5.150
5.400
294,809
+0.30(+5.88%)
Mar 14, 2017
5.050
5.150
5.050
5.100
259,734
-0.05(-0.97%)
Mar 13, 2017
5.050
5.250
5.000
5.150
420,835
-0.05(-0.96%)
Mar 10, 2017
5.600
5.850
5.000
5.200
905,690
-0.55(-9.57%)
Mar 09, 2017
5.700
5.850
5.650
5.750
361,161
+0.00(+0.00%)
Mar 08, 2017
5.800
5.900
5.725
5.750
129,290
-0.05(-0.86%)
Mar 07, 2017
5.750
5.900
5.725
5.800
132,338
+0.05(+0.87%)
Mar 06, 2017
5.850
5.950
5.750
5.750
129,799
-0.25(-4.17%)
Mar 03, 2017
5.900
6.000
5.716
6.000
161,711
+0.10(+1.69%)
Mar 02, 2017
6.250
6.300
5.875
5.900
165,147
-0.30(-4.84%)
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
.