Indicators

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.17	37.28	36.80	37.04	331,820	-0.31(-0.82%)
Apr 27, 2012	37.14	37.48	36.70	37.35	291,310	+0.34(+0.93%)
Apr 26, 2012	36.25	37.06	35.96	37.00	343,193	+0.59(+1.61%)
Apr 25, 2012	35.01	36.43	34.65	36.42	921,403	+2.12(+6.19%)
Apr 24, 2012	36.15	36.19	33.66	34.29	1,112,871	-1.91(-5.27%)
Apr 23, 2012	36.11	36.79	35.69	36.20	381,616	-0.79(-2.12%)
Apr 20, 2012	40.54	40.63	36.52	36.98	1,860,378	+1.41(+3.96%)
Apr 19, 2012	36.56	36.97	35.19	35.58	441,165	-0.98(-2.69%)
Apr 18, 2012	36.02	36.74	35.96	36.56	252,002	+0.14(+0.40%)
Apr 17, 2012	35.98	36.89	35.54	36.42	204,785	+0.67(+1.87%)
Apr 16, 2012	36.41	36.50	35.31	35.75	235,759	-0.32(-0.88%)
Apr 13, 2012	36.24	36.44	35.72	36.06	234,167	-0.23(-0.62%)
Apr 12, 2012	35.68	36.51	35.65	36.29	304,430	+0.70(+1.95%)
Apr 11, 2012	35.71	36.13	35.21	35.59	290,227	+0.41(+1.16%)
Apr 10, 2012	36.05	36.26	34.88	35.19	385,321	-0.91(-2.53%)
Apr 09, 2012	35.10	36.40	35.09	36.10	217,162	-0.01(-0.02%)
Apr 05, 2012	36.08	36.36	35.61	36.11	514,462	+0.00(+0.00%)
Apr 04, 2012	37.08	37.16	35.91	36.11	516,779	-1.59(-4.22%)
Apr 03, 2012	37.84	38.75	37.38	37.70	349,167	-0.33(-0.88%)

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.