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 31, 2006	10.95	11.07	10.68	10.89	146,374	-0.09(-0.82%)
Jul 28, 2006	10.61	12.01	10.45	10.99	142,559	+0.37(+3.49%)
Jul 27, 2006	10.99	10.99	10.49	10.61	218,097	-0.23(-2.08%)
Jul 26, 2006	10.89	11.07	10.75	10.84	100,962	-0.05(-0.41%)
Jul 25, 2006	10.50	12.11	9.937	10.89	233,466	-0.02(-0.17%)
Jul 24, 2006	10.82	11.04	10.57	10.90	394,970	+0.08(+0.75%)
Jul 21, 2006	11.62	11.62	10.70	10.82	300,924	-0.19(-1.72%)
Jul 20, 2006	11.39	11.46	10.94	11.01	225,946	-0.23(-2.01%)
Jul 19, 2006	10.97	12.22	10.93	11.24	300,127	+0.27(+2.47%)
Jul 18, 2006	11.00	12.22	10.52	10.97	427,613	+0.11(+1.00%)
Jul 17, 2006	11.10	11.43	10.77	10.86	309,570	-0.37(-3.30%)
Jul 14, 2006	11.44	11.79	11.07	11.23	412,181	-0.23(-2.05%)
Jul 13, 2006	12.10	12.10	11.27	11.46	564,960	-0.55(-4.59%)
Jul 12, 2006	12.57	12.69	11.97	12.02	454,305	-0.65(-5.14%)
Jul 11, 2006	12.73	12.90	12.02	12.67	457,609	-0.07(-0.57%)
Jul 10, 2006	13.10	13.19	12.65	12.74	214,280	-0.23(-1.81%)
Jul 07, 2006	13.37	13.50	12.85	12.97	257,788	-0.23(-1.78%)
Jul 06, 2006	13.21	13.50	12.44	13.21	211,831	-0.06(-0.48%)
Jul 05, 2006	13.07	13.51	12.83	13.27	361,717	-0.09(-0.68%)

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.