Indicators

Acacia Res-Acacia (NQ: ACTG )

5.231 +0.081 (+1.57%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.80	12.88	11.76	11.88	839,635	-1.04(-8.08%)
Jan 29, 2015	12.38	12.95	12.31	12.93	635,623	+0.55(+4.45%)
Jan 28, 2015	12.57	12.66	12.11	12.37	1,075,835	-0.17(-1.36%)
Jan 27, 2015	12.55	12.68	12.51	12.55	865,282	-0.22(-1.71%)
Jan 26, 2015	12.97	12.97	12.63	12.76	965,672	-0.15(-1.18%)
Jan 23, 2015	12.81	13.06	12.74	12.92	652,952	+0.09(+0.67%)
Jan 22, 2015	12.83	13.03	12.53	12.83	834,068	+0.12(+0.97%)
Jan 21, 2015	11.82	13.57	11.49	12.71	2,815,493	-2.45(-16.18%)
Jan 20, 2015	15.36	15.53	14.96	15.16	646,215	-0.13(-0.84%)
Jan 16, 2015	14.68	15.51	14.68	15.29	791,939	+0.59(+4.00%)
Jan 15, 2015	14.72	15.02	14.54	14.70	864,135	-0.04(-0.26%)
Jan 14, 2015	15.00	15.25	14.73	14.74	680,672	-0.46(-3.00%)
Jan 13, 2015	15.37	15.67	15.03	15.19	401,351	-0.02(-0.12%)
Jan 12, 2015	15.56	15.75	15.09	15.21	638,013	-0.35(-2.26%)
Jan 09, 2015	15.69	15.94	15.54	15.56	278,985	-0.10(-0.67%)
Jan 08, 2015	15.99	16.34	15.66	15.67	392,804	-0.15(-0.96%)
Jan 07, 2015	15.89	16.01	15.60	15.82	345,299	+0.08(+0.48%)
Jan 06, 2015	15.91	15.99	15.09	15.74	986,194	-0.07(-0.42%)
Jan 05, 2015	15.86	16.11	15.67	15.81	1,315,586	-0.06(-0.36%)

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.