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, 2005	4.192	4.282	4.174	4.264	10,265	+0.05(+1.07%)
Jul 28, 2005	4.101	4.264	4.092	4.219	30,760	-0.05(-1.27%)
Jul 27, 2005	4.228	4.327	4.110	4.273	77,838	-0.02(-0.42%)
Jul 26, 2005	4.291	4.318	4.065	4.291	101,268	-0.03(-0.63%)
Jul 25, 2005	4.255	4.336	4.210	4.318	87,088	-0.02(-0.42%)
Jul 22, 2005	4.183	4.336	4.183	4.336	56,452	+0.11(+2.56%)
Jul 21, 2005	4.300	4.336	4.183	4.228	36,001	-0.07(-1.68%)
Jul 20, 2005	4.354	4.354	4.201	4.300	55,843	-0.01(-0.21%)
Jul 19, 2005	4.409	4.409	4.228	4.309	73,887	-0.17(-3.83%)
Jul 18, 2005	4.625	4.625	4.354	4.481	38,944	-0.11(-2.36%)
Jul 15, 2005	4.517	4.607	4.345	4.589	48,756	+0.14(+3.25%)
Jul 14, 2005	4.065	4.445	4.029	4.445	129,022	+0.37(+9.09%)
Jul 13, 2005	4.038	4.119	3.957	4.074	120,862	+0.05(+1.12%)
Jul 12, 2005	4.065	4.110	3.957	4.029	38,834	-0.11(-2.62%)
Jul 11, 2005	4.183	4.210	4.029	4.138	71,543	-0.10(-2.35%)
Jul 08, 2005	4.174	4.264	4.127	4.237	34,945	-0.01(-0.21%)
Jul 07, 2005	4.237	4.282	4.138	4.246	38,330	-0.05(-1.05%)
Jul 06, 2005	4.183	4.445	4.082	4.291	367,170	+0.08(+1.93%)
Jul 05, 2005	4.165	4.327	4.165	4.210	20,588	-0.02(-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.