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 28, 2006	10.30	10.37	9.684	10.09	255,701	-0.26(-2.51%)
Apr 27, 2006	10.16	10.37	9.838	10.35	340,541	+0.28(+2.75%)
Apr 26, 2006	9.404	10.12	9.341	10.07	475,433	+0.82(+8.89%)
Apr 25, 2006	9.169	9.296	9.034	9.251	141,552	+0.17(+1.89%)
Apr 24, 2006	8.962	9.151	8.944	9.079	96,390	+0.06(+0.70%)
Apr 21, 2006	9.178	9.224	8.935	9.016	175,925	-0.16(-1.77%)
Apr 20, 2006	9.350	9.395	9.115	9.178	125,704	-0.22(-2.31%)
Apr 19, 2006	9.260	9.468	9.106	9.395	186,767	+0.17(+1.86%)
Apr 18, 2006	9.188	9.242	9.124	9.224	121,881	-0.09(-0.97%)
Apr 17, 2006	9.332	9.371	9.124	9.314	165,139	-0.03(-0.29%)
Apr 13, 2006	9.061	9.341	8.944	9.341	425,962	+0.33(+3.71%)
Apr 12, 2006	8.862	9.061	8.745	9.007	163,835	+0.14(+1.63%)
Apr 11, 2006	8.627	8.926	8.537	8.862	156,602	+0.16(+1.87%)
Apr 10, 2006	8.889	8.889	8.609	8.700	81,945	-0.19(-2.13%)
Apr 07, 2006	9.007	9.034	8.772	8.889	106,345	-0.12(-1.30%)
Apr 06, 2006	8.853	9.061	8.808	9.007	197,743	+0.11(+1.22%)
Apr 05, 2006	8.772	8.957	8.474	8.898	209,388	-0.14(-1.50%)
Apr 04, 2006	9.034	9.061	8.808	9.034	251,738	+0.00(+0.00%)

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.