Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.950	5.080	4.910	5.040	235,041	+0.13(+2.65%)
Jul 28, 2022	4.750	4.970	4.740	4.910	214,235	+0.15(+3.15%)
Jul 27, 2022	4.760	4.880	4.705	4.760	121,956	+0.04(+0.85%)
Jul 26, 2022	4.670	4.720	4.610	4.720	165,187	+0.01(+0.21%)
Jul 25, 2022	4.800	4.815	4.690	4.710	130,245	-0.09(-1.87%)
Jul 22, 2022	4.800	4.845	4.749	4.800	126,416	-0.01(-0.21%)
Jul 21, 2022	4.890	4.890	4.760	4.810	216,102	-0.07(-1.43%)
Jul 20, 2022	4.800	4.940	4.800	4.880	133,571	+0.04(+0.83%)
Jul 19, 2022	4.850	4.940	4.740	4.840	232,672	+0.02(+0.41%)
Jul 18, 2022	4.940	5.030	4.805	4.820	122,305	-0.09(-1.83%)
Jul 15, 2022	5.040	5.080	4.890	4.910	171,637	-0.11(-2.19%)
Jul 14, 2022	5.030	5.080	4.950	5.020	154,818	-0.07(-1.38%)
Jul 13, 2022	5.050	5.190	5.025	5.090	212,684	-0.06(-1.17%)
Jul 12, 2022	5.190	5.300	5.085	5.150	700,113	-0.07(-1.34%)
Jul 11, 2022	5.110	5.280	5.110	5.220	677,618	+0.08(+1.56%)
Jul 08, 2022	4.820	5.235	4.820	5.140	633,137	+0.27(+5.54%)
Jul 07, 2022	4.770	4.970	4.760	4.870	667,935	+0.11(+2.31%)
Jul 06, 2022	4.740	4.876	4.560	4.760	617,519	+0.00(+0.00%)
Jul 05, 2022	4.470	4.848	4.445	4.760	740,180	+0.23(+5.08%)

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.