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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024
4.700
4.855
4.670
4.790
261,250
+0.12(+2.57%)
Aug 22, 2024
4.740
4.755
4.660
4.670
315,606
-0.07(-1.48%)
Aug 21, 2024
4.800
4.820
4.730
4.740
180,956
-0.02(-0.42%)
Aug 20, 2024
4.730
4.795
4.690
4.760
174,705
+0.00(+0.00%)
Aug 19, 2024
4.760
4.770
4.695
4.760
306,617
+0.01(+0.21%)
Aug 16, 2024
4.680
4.790
4.680
4.750
490,928
+0.08(+1.71%)
Aug 15, 2024
4.670
4.740
4.610
4.670
2,194,193
+0.09(+1.97%)
Aug 14, 2024
4.530
4.820
4.500
4.580
456,116
+0.10(+2.23%)
Aug 13, 2024
4.490
4.540
4.420
4.480
542,761
-0.01(-0.22%)
Aug 12, 2024
4.520
4.620
4.350
4.490
675,980
-0.09(-1.97%)
Aug 09, 2024
4.800
4.800
4.360
4.580
954,804
-0.34(-6.91%)
Aug 08, 2024
4.900
4.980
4.780
4.920
284,423
+0.11(+2.29%)
Aug 07, 2024
4.860
4.910
4.800
4.810
235,897
+0.02(+0.42%)
Aug 06, 2024
4.710
4.855
4.635
4.790
266,872
+0.12(+2.57%)
Aug 05, 2024
4.760
4.760
4.580
4.670
505,891
-0.21(-4.30%)
Aug 02, 2024
5.000
5.050
4.870
4.880
532,125
-0.25(-4.87%)
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
.