Indicators

Acacia Res-Acacia (NQ: ACTG )

5.010 -0.170 (-3.28%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	5.850	6.000	5.650	5.850	367,496	-0.05(-0.85%)
Feb 27, 2017	5.750	6.000	5.745	5.900	218,294	+0.10(+1.72%)
Feb 24, 2017	5.650	5.900	5.600	5.800	232,863	+0.10(+1.75%)
Feb 23, 2017	5.750	5.850	5.600	5.700	205,603	-0.05(-0.87%)
Feb 22, 2017	5.750	5.900	5.700	5.750	145,477	-0.05(-0.86%)
Feb 21, 2017	5.900	5.950	5.750	5.800	178,919	-0.10(-1.69%)
Feb 17, 2017		5.900	5.900	5.900	0	+0.10(+1.72%)
Feb 16, 2017	5.950	6.000	5.800	5.800	147,675	-0.15(-2.52%)
Feb 15, 2017	5.950	6.000	5.725	5.950	160,511	+0.05(+0.85%)
Feb 14, 2017	5.750	5.950	5.700	5.900	132,437	+0.10(+1.72%)
Feb 13, 2017	5.850	6.000	5.750	5.800	127,770	-0.05(-0.85%)
Feb 10, 2017	5.650	5.950	5.625	5.850	369,074	+0.20(+3.54%)
Feb 09, 2017	5.700	5.750	5.600	5.650	260,117	-0.05(-0.88%)
Feb 08, 2017	5.800	6.100	5.650	5.700	512,594	-0.15(-2.56%)
Feb 07, 2017	5.750	5.900	5.700	5.850	277,561	+0.10(+1.74%)
Feb 06, 2017	5.850	5.900	5.700	5.750	185,153	-0.15(-2.54%)
Feb 03, 2017	5.750	5.950	5.700	5.900	138,144	+0.05(+0.85%)
Feb 02, 2017	5.850	5.900	5.650	5.850	152,251	-0.05(-0.85%)

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.