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 (%)
Jun 30, 2014	15.95	16.66	15.89	16.60	402,496	+0.59(+3.68%)
Jun 27, 2014	15.71	16.05	15.71	16.01	807,913	+0.28(+1.78%)
Jun 26, 2014	15.66	15.87	15.33	15.73	225,945	+0.07(+0.48%)
Jun 25, 2014	15.14	15.70	15.14	15.65	268,259	+0.42(+2.76%)
Jun 24, 2014	15.74	16.01	15.22	15.23	363,888	-0.56(-3.55%)
Jun 23, 2014	15.85	16.10	15.65	15.79	222,944	-0.05(-0.30%)
Jun 20, 2014	15.79	15.96	15.55	15.84	388,688	+0.11(+0.68%)
Jun 19, 2014	15.81	15.99	15.51	15.73	222,198	-0.02(-0.15%)
Jun 18, 2014	15.94	15.99	15.60	15.76	333,382	-0.13(-0.82%)
Jun 17, 2014	15.76	16.14	15.59	15.89	418,176	+0.08(+0.53%)
Jun 16, 2014	15.43	15.86	15.24	15.80	230,544	+0.32(+2.05%)
Jun 13, 2014	15.22	15.55	15.02	15.49	230,057	+0.22(+1.47%)
Jun 12, 2014	15.25	15.38	15.07	15.26	217,591	-0.15(-0.97%)
Jun 11, 2014	15.32	15.65	15.20	15.41	222,097	-0.02(-0.12%)
Jun 10, 2014	15.19	15.43	15.09	15.43	176,731	+0.38(+2.55%)
Jun 06, 2014	14.77	15.19	14.65	15.05	244,975	+0.38(+2.61%)
Jun 05, 2014	14.63	14.87	14.28	14.66	238,719	+0.07(+0.45%)
Jun 04, 2014	15.10	15.10	14.45	14.60	331,750	-0.55(-3.64%)
Jun 03, 2014	15.04	15.38	14.81	15.15	613,359	+0.07(+0.43%)

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.