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 30, 2004	2.620	2.819	2.620	2.819	68,187	+0.20(+7.59%)
Jul 29, 2004	2.665	2.819	2.611	2.620	114,899	-0.05(-1.69%)
Jul 28, 2004	2.620	2.683	2.620	2.665	62,099	-0.05(-1.67%)
Jul 27, 2004	2.728	2.882	2.566	2.710	298,429	-0.09(-3.23%)
Jul 26, 2004	2.936	2.936	2.801	2.801	55,568	-0.14(-4.91%)
Jul 23, 2004	3.252	3.288	2.900	2.945	61,545	-0.03(-0.91%)
Jul 22, 2004	2.746	3.117	2.746	2.972	104,383	+0.14(+5.11%)
Jul 21, 2004	2.972	3.072	2.746	2.828	178,880	-0.01(-0.32%)
Jul 20, 2004	3.126	3.234	2.647	2.837	479,745	-0.26(-8.45%)
Jul 19, 2004	3.388	3.523	3.090	3.099	124,198	-0.33(-9.50%)
Jul 16, 2004	3.586	3.614	3.252	3.424	93,535	-0.08(-2.32%)
Jul 15, 2004	3.261	3.596	3.261	3.505	436,685	+0.23(+7.18%)
Jul 14, 2004	3.568	3.668	3.126	3.270	1,142,909	-0.26(-7.42%)
Jul 13, 2004	4.427	4.427	3.117	3.532	1,851,236	-2.60(-42.42%)
Jul 09, 2004	5.926	6.233	5.926	6.134	3,984	+0.15(+2.57%)
Jul 08, 2004	5.971	6.080	5.899	5.980	43,945	+0.01(+0.15%)
Jul 07, 2004	6.188	6.324	5.917	5.971	269,981	-0.29(-4.62%)
Jul 06, 2004	6.206	6.387	6.044	6.261	220,279	+0.17(+2.82%)
Jul 02, 2004	5.899	6.450	5.791	6.089	131,171	+0.18(+3.06%)

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.