Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.604	7.010	6.604	7.001	183,042	+0.32(+4.73%)
Jan 30, 2006	6.803	6.920	6.640	6.685	186,802	-0.18(-2.63%)
Jan 27, 2006	6.992	7.083	6.676	6.866	45,994	-0.05(-0.78%)
Jan 26, 2006	6.595	6.947	6.477	6.920	62,734	+0.29(+4.36%)
Jan 25, 2006	6.459	6.929	6.459	6.631	82,977	+0.13(+1.94%)
Jan 24, 2006	6.333	6.848	6.333	6.504	112,961	-0.03(-0.41%)
Jan 23, 2006	6.775	6.812	6.252	6.532	282,925	-0.39(-5.61%)
Jan 20, 2006	7.019	7.046	6.875	6.920	47,733	-0.18(-2.54%)
Jan 19, 2006	7.345	7.345	7.056	7.101	84,616	-0.04(-0.51%)
Jan 18, 2006	7.137	7.182	7.010	7.137	54,689	+0.00(+0.00%)
Jan 17, 2006	7.101	7.272	7.001	7.137	196,784	-0.17(-2.35%)
Jan 13, 2006	7.227	7.345	7.174	7.308	221,979	+0.08(+1.13%)
Jan 12, 2006	7.227	7.363	7.200	7.227	84,569	+0.07(+1.01%)
Jan 11, 2006	7.019	7.308	7.010	7.155	82,922	-0.09(-1.25%)
Jan 10, 2006	7.092	7.263	7.019	7.245	67,989	+0.08(+1.13%)
Jan 09, 2006	7.019	7.281	6.956	7.164	335,762	+0.26(+3.80%)
Jan 06, 2006	6.477	6.929	6.414	6.902	281,711	+0.50(+7.76%)
Jan 05, 2006	6.197	6.454	6.143	6.405	177,459	+0.11(+1.72%)
Jan 04, 2006	6.233	6.297	6.188	6.297	225,815	+0.03(+0.43%)

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.