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 (%)
Jan 30, 2009	2.891	2.936	2.801	2.855	40,413	-0.03(-0.94%)
Jan 29, 2009	2.972	2.999	2.855	2.882	48,851	-0.06(-2.15%)
Jan 28, 2009	2.890	3.026	2.846	2.945	55,685	+0.08(+2.84%)
Jan 27, 2009	3.072	3.072	2.810	2.864	83,151	-0.07(-2.46%)
Jan 26, 2009	2.683	3.026	2.683	2.936	75,002	+0.23(+8.70%)
Jan 23, 2009	2.548	2.782	2.530	2.701	80,547	+0.05(+2.05%)
Jan 22, 2009	2.719	2.746	2.620	2.647	36,770	-0.12(-4.25%)
Jan 21, 2009	2.647	2.782	2.575	2.764	54,367	+0.08(+3.03%)
Jan 20, 2009	2.710	2.846	2.665	2.683	52,491	-0.03(-1.00%)
Jan 16, 2009	2.791	2.891	2.575	2.710	66,119	-0.01(-0.33%)
Jan 15, 2009	2.864	2.900	2.620	2.719	96,540	-0.01(-0.33%)
Jan 14, 2009	2.773	2.837	2.728	2.728	52,910	-0.14(-4.73%)
Jan 13, 2009	2.855	2.990	2.780	2.864	43,845	-0.03(-0.94%)
Jan 12, 2009	3.207	3.207	2.820	2.891	96,561	-0.27(-8.57%)
Jan 09, 2009	3.325	3.352	3.162	3.162	40,817	-0.22(-6.42%)
Jan 08, 2009	3.180	3.420	3.180	3.379	72,104	+0.02(+0.54%)
Jan 07, 2009	3.279	3.442	3.180	3.361	87,072	-0.02(-0.53%)
Jan 06, 2009	3.261	3.415	3.072	3.379	394,862	+0.12(+3.60%)
Jan 05, 2009	3.279	3.415	3.216	3.261	115,776	+0.10(+3.14%)

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.