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 28, 2021
5.310
5.380
5.290
5.350
333,563
+0.05(+0.94%)
May 27, 2021
5.370
5.400
5.290
5.300
269,615
-0.02(-0.38%)
May 26, 2021
5.480
5.530
5.290
5.320
460,443
-0.13(-2.39%)
May 25, 2021
5.600
5.670
5.405
5.450
339,747
-0.15(-2.68%)
May 24, 2021
5.530
5.620
5.495
5.600
281,176
+0.09(+1.63%)
May 21, 2021
5.640
5.710
5.465
5.510
256,081
-0.07(-1.25%)
May 20, 2021
5.590
5.620
5.380
5.580
367,813
+0.00(+0.00%)
May 19, 2021
5.180
5.620
5.090
5.580
510,818
+0.38(+7.31%)
May 18, 2021
5.290
5.420
5.200
5.200
481,459
-0.15(-2.80%)
May 17, 2021
5.510
5.630
5.260
5.350
505,842
-0.13(-2.37%)
May 14, 2021
5.480
5.540
5.380
5.480
407,056
+0.08(+1.48%)
May 13, 2021
5.510
5.660
5.260
5.400
435,878
-0.08(-1.46%)
May 12, 2021
5.700
5.730
5.440
5.480
539,694
-0.32(-5.52%)
May 11, 2021
5.350
5.820
5.200
5.800
627,904
+0.26(+4.69%)
May 10, 2021
5.970
5.970
5.530
5.540
344,239
-0.41(-6.89%)
May 07, 2021
5.910
6.030
5.830
5.950
446,420
+0.04(+0.76%)
May 06, 2021
5.930
5.930
5.660
5.905
333,617
-0.04(-0.59%)
May 05, 2021
5.920
6.080
5.680
5.940
445,034
+0.05(+0.85%)
May 04, 2021
6.170
6.180
5.810
5.890
521,628
-0.30(-4.85%)
May 03, 2021
6.120
6.220
5.960
6.190
311,454
+0.11(+1.81%)
Apr 30, 2021
6.110
6.170
5.990
6.080
331,500
-0.06(-0.98%)
Apr 29, 2021
6.200
6.220
6.080
6.140
337,065
+0.02(+0.33%)
Apr 28, 2021
6.110
6.170
6.010
6.120
257,433
+0.03(+0.49%)
Apr 27, 2021
6.180
6.280
6.040
6.090
301,445
-0.02(-0.33%)
Apr 26, 2021
5.830
6.140
5.800
6.110
422,482
+0.11(+1.83%)
Apr 23, 2021
5.820
6.070
5.750
6.000
358,800
+0.22(+3.81%)
Apr 22, 2021
5.800
5.910
5.730
5.780
297,768
+0.00(+0.00%)
Apr 21, 2021
5.560
5.870
5.490
5.780
438,952
+0.33(+6.06%)
Apr 20, 2021
5.740
5.740
5.390
5.450
699,194
-0.34(-5.87%)
Apr 19, 2021
5.910
6.040
5.760
5.790
661,186
-0.17(-2.85%)
Apr 16, 2021
6.040
6.040
5.650
5.960
1,095,900
-0.06(-1.00%)
Apr 15, 2021
5.990
6.260
5.910
6.020
694,922
+0.10(+1.69%)
Apr 14, 2021
6.300
6.440
5.900
5.920
815,541
-0.42(-6.62%)
Apr 13, 2021
6.650
6.650
6.240
6.340
567,040
-0.34(-5.09%)
Apr 12, 2021
6.650
6.860
6.580
6.680
811,210
+0.12(+1.83%)
Apr 09, 2021
6.470
6.610
6.430
6.560
540,300
+0.09(+1.39%)
Apr 08, 2021
6.250
6.490
6.245
6.470
464,383
+0.25(+4.02%)
Apr 07, 2021
6.270
6.290
6.080
6.220
479,580
-0.07(-1.11%)
Apr 06, 2021
6.280
6.460
6.250
6.290
396,660
-0.03(-0.47%)
Apr 05, 2021
6.490
6.490
6.050
6.320
754,966
-0.07(-1.10%)
Apr 01, 2021
6.690
6.790
6.230
6.390
836,600
-0.26(-3.91%)
Mar 31, 2021
6.310
6.730
6.220
6.650
962,011
+0.54(+8.84%)
Mar 30, 2021
6.430
6.620
5.970
6.110
1,094,266
-0.04(-0.65%)
Mar 29, 2021
6.220
6.346
5.720
6.150
1,216,651
+0.08(+1.32%)
Mar 26, 2021
6.080
6.200
5.780
6.070
974,700
+0.02(+0.25%)
Mar 25, 2021
5.720
6.080
5.550
6.055
1,307,667
+0.33(+5.86%)
Mar 24, 2021
5.700
5.870
5.650
5.720
1,019,617
+0.04(+0.70%)
Mar 23, 2021
5.860
5.860
5.650
5.680
782,091
-0.19(-3.24%)
Mar 22, 2021
5.980
6.170
5.860
5.870
1,410,681
+0.05(+0.86%)
Mar 19, 2021
6.000
6.100
5.780
5.820
1,992,300
-0.22(-3.64%)
Mar 18, 2021
6.300
6.390
6.000
6.040
811,208
-0.31(-4.88%)
Mar 17, 2021
6.110
6.460
5.880
6.350
881,245
+0.24(+3.93%)
Mar 16, 2021
6.370
6.370
6.030
6.110
1,239,591
-0.28(-4.38%)
Mar 15, 2021
6.450
6.560
6.290
6.390
743,510
+0.00(+0.00%)
Mar 12, 2021
6.390
6.510
6.250
6.390
859,500
-0.07(-1.08%)
Mar 11, 2021
6.510
6.650
6.250
6.460
977,946
-0.02(-0.31%)
Mar 10, 2021
6.680
6.900
6.410
6.480
600,625
-0.05(-0.77%)
Mar 09, 2021
6.500
6.730
6.390
6.530
778,940
+0.14(+2.19%)
Mar 08, 2021
6.600
6.730
6.360
6.390
694,729
-0.13(-1.99%)
Mar 05, 2021
6.420
6.590
5.860
6.520
1,208,200
+0.09(+1.40%)
Mar 04, 2021
6.830
6.940
5.880
6.430
1,931,655
-0.43(-6.27%)
Mar 03, 2021
7.200
7.280
6.860
6.860
1,058,039
-0.25(-3.52%)
Mar 02, 2021
7.150
7.150
6.770
7.110
1,620,985
-0.01(-0.14%)
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
.