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 (%)
Nov 29, 2019	2.930	3.000	2.920	2.970	35,900	+0.04(+1.37%)
Nov 27, 2019	3.010	3.010	2.930	2.930	36,000	-0.07(-2.33%)
Nov 26, 2019	3.050	3.120	2.980	3.000	102,790	-0.06(-1.96%)
Nov 25, 2019	3.030	3.090	3.010	3.060	123,677	+0.07(+2.34%)
Nov 22, 2019	3.040	3.040	2.980	2.990	74,300	-0.04(-1.32%)
Nov 21, 2019	3.030	3.085	2.970	3.030	91,829	+0.00(+0.00%)
Nov 20, 2019	3.100	3.180	3.030	3.030	126,695	-0.09(-2.88%)
Nov 19, 2019	3.070	3.170	3.070	3.120	222,364	+0.05(+1.63%)
Nov 18, 2019	3.480	3.500	3.020	3.070	1,151,003	+0.12(+4.07%)
Nov 15, 2019	3.040	3.040	2.910	2.950	51,500	-0.04(-1.34%)
Nov 14, 2019	2.980	3.080	2.880	2.990	210,595	+0.01(+0.34%)
Nov 13, 2019	2.770	3.050	2.770	2.980	143,202	+0.20(+7.19%)
Nov 12, 2019	2.620	2.838	2.620	2.780	136,917	+0.17(+6.51%)
Nov 11, 2019	2.570	2.620	2.520	2.610	38,415	+0.03(+1.16%)
Nov 08, 2019	2.550	2.643	2.550	2.580	111,800	+0.03(+1.18%)
Nov 07, 2019	2.490	2.560	2.420	2.550	170,976	+0.09(+3.66%)
Nov 06, 2019	2.510	2.550	2.460	2.460	301,736	-0.04(-1.60%)
Nov 05, 2019	2.570	2.574	2.470	2.500	115,521	-0.05(-1.96%)
Nov 04, 2019	2.590	2.600	2.550	2.550	42,222	-0.01(-0.39%)

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.