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, 2012	37.29	37.92	36.86	37.18	341,780	+0.14(+0.39%)
Jan 30, 2012	36.10	37.06	36.10	37.04	355,871	+0.44(+1.21%)
Jan 27, 2012	36.61	37.58	36.35	36.60	138,494	-0.22(-0.59%)
Jan 26, 2012	36.70	37.05	36.25	36.81	367,701	+0.51(+1.39%)
Jan 25, 2012	36.24	36.46	35.50	36.31	439,515	-0.24(-0.67%)
Jan 24, 2012	37.23	37.23	35.86	36.55	542,136	-1.22(-3.23%)
Jan 23, 2012	38.31	39.00	37.72	37.77	337,614	-0.72(-1.88%)
Jan 20, 2012	37.80	38.59	37.35	38.49	396,159	+0.25(+0.66%)
Jan 19, 2012	38.53	39.19	37.89	38.24	448,371	-0.33(-0.84%)
Jan 18, 2012	37.12	38.69	36.76	38.57	721,271	+2.40(+6.65%)
Jan 17, 2012	36.06	36.72	35.59	36.16	485,941	+0.45(+1.26%)
Jan 13, 2012	32.87	36.08	32.87	35.71	1,642,291	+2.30(+6.90%)
Jan 12, 2012	32.88	33.48	32.75	33.41	445,016	-0.03(-0.08%)
Jan 11, 2012	32.64	33.52	32.64	33.43	198,844	+0.18(+0.54%)
Jan 10, 2012	33.01	33.35	32.77	33.25	223,732	+0.87(+2.68%)
Jan 09, 2012	32.12	32.67	31.62	32.39	261,181	+0.28(+0.87%)
Jan 06, 2012	32.40	32.88	31.73	32.11	494,610	-0.39(-1.20%)
Jan 05, 2012	32.02	32.88	31.39	32.50	285,936	+0.21(+0.64%)

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.