Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.16	23.47	22.09	23.46	799,682	+1.53(+6.96%)
Oct 26, 2012	21.95	21.93	21.93	21.93	352,226	-0.05(-0.21%)
Oct 25, 2012	21.71	22.20	21.48	21.98	547,451	+0.44(+2.06%)
Oct 24, 2012	22.40	22.42	21.44	21.54	564,914	-0.69(-3.09%)
Oct 23, 2012	20.90	22.36	20.71	22.22	858,406	+0.08(+0.37%)
Oct 19, 2012	21.98	23.25	21.91	22.14	1,652,230	-0.47(-2.08%)
Oct 18, 2012	22.10	23.14	21.84	22.61	962,040	+0.43(+1.96%)
Oct 17, 2012	22.57	22.57	22.11	22.18	521,478	-0.42(-1.88%)
Oct 16, 2012	23.05	23.17	22.53	22.60	520,613	-0.37(-1.61%)
Oct 15, 2012	23.36	23.63	22.71	22.97	370,949	-0.33(-1.43%)
Oct 12, 2012	23.35	23.66	22.80	23.31	582,029	-0.10(-0.42%)
Oct 11, 2012	21.68	23.50	21.46	23.41	1,281,036	+1.78(+8.23%)
Oct 10, 2012	21.56	21.74	21.18	21.63	853,360	-0.03(-0.13%)
Oct 09, 2012	20.62	21.70	19.63	21.65	2,426,050	+0.75(+3.59%)
Oct 08, 2012	22.51	22.53	20.86	20.90	1,472,335	-1.80(-7.92%)
Oct 05, 2012	23.46	23.54	22.63	22.70	621,648	-0.83(-3.53%)
Oct 04, 2012	23.33	23.58	23.04	23.53	377,871	+0.30(+1.28%)
Oct 03, 2012	24.04	24.34	23.14	23.24	582,863	-0.78(-3.24%)
Oct 02, 2012	24.19	25.11	22.09	24.01	1,044,930	+0.17(+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.