Indicators

Acacia Res-Acacia (NQ: ACTG )

5.150 +0.070 (+1.38%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.29	14.39	13.30	13.48	406,553	-0.81(-5.69%)
Apr 27, 2007	14.89	15.21	13.87	14.29	697,210	-0.50(-3.36%)
Apr 26, 2007	14.25	14.91	14.10	14.79	582,360	+0.82(+5.89%)
Apr 25, 2007	13.77	14.23	13.74	13.97	385,123	+0.14(+0.98%)
Apr 24, 2007	13.73	13.89	13.70	13.83	158,186	+0.14(+1.06%)
Apr 23, 2007	13.66	13.86	13.56	13.69	274,313	+0.14(+1.00%)
Apr 20, 2007	13.42	13.82	13.33	13.55	340,716	+0.32(+2.39%)
Apr 19, 2007	13.88	13.88	13.14	13.23	407,205	-0.72(-5.18%)
Apr 18, 2007	14.18	14.32	13.89	13.96	152,730	-0.23(-1.66%)
Apr 17, 2007	14.34	14.66	14.14	14.19	85,846	-0.17(-1.19%)
Apr 16, 2007	14.17	14.41	14.09	14.36	76,281	+0.25(+1.79%)
Apr 13, 2007	14.37	14.37	13.84	14.11	110,155	-0.33(-2.31%)
Apr 12, 2007	14.35	14.45	13.82	14.45	169,240	+0.14(+1.01%)
Apr 11, 2007	14.54	14.66	14.17	14.30	98,175	-0.14(-1.00%)
Apr 10, 2007	14.51	14.65	14.40	14.45	84,330	-0.01(-0.06%)
Apr 09, 2007	14.76	14.76	14.19	14.45	333,835	-0.37(-2.50%)
Apr 05, 2007	14.18	14.85	14.01	14.82	599,846	+0.60(+4.19%)
Apr 04, 2007	14.27	14.33	14.16	14.23	49,981	-0.02(-0.13%)
Apr 03, 2007	14.07	14.59	14.07	14.25	150,590	+0.22(+1.55%)

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.