Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 UNCHANGED

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 (%)
Nov 30, 2020	3.660	3.990	3.610	3.690	1,048,751	-0.01(-0.27%)
Nov 27, 2020	3.770	3.823	3.616	3.700	155,300	-0.08(-2.12%)
Nov 25, 2020	3.760	3.820	3.716	3.780	208,900	+0.01(+0.27%)
Nov 24, 2020	3.780	3.850	3.660	3.770	263,894	+0.03(+0.80%)
Nov 23, 2020	3.740	3.820	3.620	3.740	174,310	+0.04(+1.08%)
Nov 20, 2020	3.650	3.720	3.500	3.700	140,800	+0.02(+0.54%)
Nov 19, 2020	3.770	3.770	3.550	3.680	113,946	-0.03(-0.81%)
Nov 18, 2020	3.790	3.790	3.700	3.710	160,603	-0.08(-2.11%)
Nov 17, 2020	3.820	3.830	3.760	3.790	93,500	-0.04(-1.04%)
Nov 16, 2020	3.560	3.900	3.560	3.830	273,350	+0.33(+9.43%)
Nov 13, 2020	3.640	3.720	3.480	3.500	165,000	-0.13(-3.58%)
Nov 12, 2020	3.590	3.640	3.510	3.630	246,660	+0.03(+0.83%)
Nov 11, 2020	3.680	3.700	3.540	3.600	134,594	-0.04(-1.10%)
Nov 10, 2020	3.650	3.700	3.550	3.640	628,040	+0.05(+1.39%)
Nov 09, 2020	3.780	3.880	3.520	3.590	423,924	+0.00(+0.00%)
Nov 06, 2020	3.650	3.710	3.400	3.590	188,300	-0.05(-1.37%)
Nov 05, 2020	3.450	3.690	3.450	3.640	381,568	+0.28(+8.33%)
Nov 04, 2020	3.280	3.370	3.250	3.360	94,020	+0.08(+2.44%)
Nov 03, 2020	3.260	3.360	3.220	3.280	111,776	+0.07(+2.18%)

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.