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 31, 2007	12.16	12.33	11.97	12.25	141,409	+0.06(+0.52%)
Jan 30, 2007	12.16	12.29	12.01	12.19	89,694	+0.10(+0.82%)
Jan 29, 2007	12.22	12.29	12.02	12.09	80,386	-0.19(-1.55%)
Jan 26, 2007	12.23	12.30	12.11	12.28	80,888	+0.06(+0.52%)
Jan 25, 2007	12.53	12.57	12.16	12.21	179,069	-0.23(-1.89%)
Jan 24, 2007	11.97	12.56	11.97	12.45	203,286	+0.53(+4.47%)
Jan 23, 2007	11.11	12.30	11.11	11.92	415,157	+0.79(+7.06%)
Jan 22, 2007	11.46	11.46	11.09	11.13	116,147	-0.36(-3.15%)
Jan 19, 2007	11.20	11.52	11.05	11.49	220,988	+0.28(+2.50%)
Jan 18, 2007	11.36	11.47	11.08	11.21	217,597	-0.17(-1.51%)
Jan 17, 2007	11.49	11.64	11.30	11.38	192,628	-0.11(-0.94%)
Jan 16, 2007	11.77	11.99	11.45	11.49	226,220	-0.24(-2.08%)
Jan 12, 2007	11.80	11.92	11.59	11.74	269,579	-0.09(-0.76%)
Jan 11, 2007	11.91	12.02	11.76	11.83	150,119	-0.07(-0.61%)
Jan 10, 2007	12.08	12.14	11.88	11.90	91,853	-0.31(-2.52%)
Jan 09, 2007	11.87	12.25	11.87	12.20	182,323	+0.33(+2.82%)
Jan 08, 2007	12.29	12.29	11.74	11.87	264,396	-0.37(-3.03%)
Jan 05, 2007	11.95	12.44	11.95	12.24	338,822	+0.16(+1.35%)
Jan 04, 2007	11.92	12.24	11.88	12.08	173,613	-0.01(-0.07%)

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.