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 (%)
May 29, 2020	2.560	2.610	2.490	2.590	67,400	+0.02(+0.78%)
May 28, 2020	2.600	2.690	2.550	2.570	142,585	+0.00(+0.00%)
May 27, 2020	2.630	2.675	2.530	2.570	163,082	-0.03(-0.96%)
May 26, 2020	2.680	2.690	2.590	2.595	176,139	-0.00(-0.19%)
May 22, 2020	2.590	2.620	2.370	2.600	344,000	+0.28(+12.07%)
May 21, 2020	2.320	2.370	2.300	2.320	81,982	+0.00(+0.22%)
May 20, 2020	2.280	2.375	2.250	2.315	148,973	+0.06(+2.89%)
May 19, 2020	2.300	2.360	2.240	2.250	162,724	-0.06(-2.60%)
May 18, 2020	2.270	2.430	2.270	2.310	174,971	+0.07(+3.12%)
May 15, 2020	2.290	2.300	2.225	2.240	187,900	-0.04(-1.75%)
May 14, 2020	2.290	2.330	2.260	2.280	248,609	-0.05(-2.15%)
May 13, 2020	2.430	2.430	2.300	2.330	145,487	-0.11(-4.70%)
May 12, 2020	2.530	2.580	2.430	2.445	149,440	-0.06(-2.20%)
May 11, 2020	2.450	2.550	2.440	2.500	257,561	+0.05(+2.04%)
May 08, 2020	2.430	2.490	2.360	2.450	196,300	+0.06(+2.51%)
May 07, 2020	2.410	2.420	2.340	2.390	103,751	+0.00(+0.00%)
May 06, 2020	2.400	2.420	2.370	2.390	82,597	-0.02(-1.04%)
May 05, 2020	2.470	2.490	2.400	2.415	76,637	-0.02(-0.62%)
May 04, 2020	2.440	2.455	2.390	2.430	107,448	-0.02(-0.82%)

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.