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, 2011	21.55	22.32	21.29	22.08	510,638	+0.55(+2.54%)
Jan 28, 2011	23.21	23.21	21.23	21.54	640,470	-1.74(-7.49%)
Jan 27, 2011	23.12	23.49	22.93	23.28	150,616	+0.14(+0.59%)
Jan 26, 2011	23.40	23.71	23.02	23.14	187,465	-0.26(-1.12%)
Jan 25, 2011	24.06	24.06	23.05	23.41	269,443	-0.86(-3.54%)
Jan 24, 2011	24.47	24.76	23.46	24.27	344,493	-0.25(-1.03%)
Jan 21, 2011	25.36	25.47	24.48	24.52	235,815	-0.74(-2.93%)
Jan 20, 2011	26.32	26.40	24.48	25.26	558,904	-1.05(-3.98%)
Jan 19, 2011	26.06	27.38	25.83	26.31	1,011,872	+0.18(+0.69%)
Jan 18, 2011	26.20	26.59	25.67	26.13	259,985	+0.05(+0.17%)
Jan 14, 2011	25.19	26.18	25.14	26.08	518,334	+0.99(+3.96%)
Jan 13, 2011	24.08	25.59	24.00	25.09	530,393	+0.92(+3.79%)
Jan 12, 2011	23.18	24.26	23.14	24.17	399,878	+1.26(+5.50%)
Jan 11, 2011	23.26	23.33	22.65	22.91	260,327	-0.19(-0.82%)
Jan 10, 2011	23.76	23.88	23.04	23.10	242,884	-0.84(-3.51%)
Jan 07, 2011	23.97	24.55	23.50	23.94	200,634	-0.10(-0.41%)
Jan 06, 2011	23.99	24.28	23.62	24.04	248,779	+0.21(+0.87%)
Jan 05, 2011	22.67	24.01	22.41	23.83	307,369	+1.04(+4.56%)
Jan 04, 2011	23.41	23.46	22.53	22.79	378,034	-0.49(-2.10%)

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.