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 29, 2011	37.22	37.70	36.83	37.15	1,085,749	-0.02(-0.05%)
Apr 28, 2011	35.28	37.73	35.14	37.17	1,197,932	+1.91(+5.41%)
Apr 27, 2011	34.91	35.27	34.72	35.26	643,344	+0.23(+0.67%)
Apr 26, 2011	34.21	35.13	34.21	35.02	476,087	+0.89(+2.61%)
Apr 25, 2011	34.58	34.90	33.81	34.13	475,940	-0.94(-2.67%)
Apr 21, 2011	34.09	35.18	33.54	35.07	920,042	+0.80(+2.32%)
Apr 20, 2011	34.27	34.56	33.61	34.27	586,163	+0.67(+1.99%)
Apr 19, 2011	33.82	34.02	33.15	33.61	468,349	+0.21(+0.62%)
Apr 18, 2011	32.64	33.55	32.35	33.40	420,340	+0.03(+0.08%)
Apr 15, 2011	32.76	33.75	32.24	33.37	581,873	+0.44(+1.34%)
Apr 14, 2011	30.87	33.05	30.27	32.93	780,209	+2.18(+7.08%)
Apr 13, 2011	29.91	31.04	29.63	30.75	325,698	+1.14(+3.84%)
Apr 12, 2011	30.54	31.05	29.55	29.61	267,077	-1.28(-4.15%)
Apr 11, 2011	31.87	31.96	30.36	30.90	347,064	-0.97(-3.03%)
Apr 08, 2011	32.91	32.94	31.58	31.86	327,147	-0.75(-2.30%)
Apr 07, 2011	32.43	32.84	31.31	32.61	506,443	+0.14(+0.42%)
Apr 06, 2011	34.04	34.10	32.02	32.48	467,785	-0.84(-2.52%)
Apr 05, 2011	33.02	34.32	32.78	33.32	872,132	+0.28(+0.85%)
Apr 04, 2011	32.49	33.39	32.23	33.04	928,774	+0.88(+2.72%)

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.