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, 2017	3.600	3.646	3.450	3.450	195,915	-0.15(-4.17%)
Jul 28, 2017	3.850	3.900	3.525	3.600	446,880	-0.55(-13.25%)
Jul 27, 2017	4.000	4.200	4.000	4.150	480,918	+0.15(+3.75%)
Jul 26, 2017	4.000	4.150	3.900	4.000	238,646	+0.05(+1.27%)
Jul 25, 2017	3.950	4.050	3.900	3.950	175,475	+0.00(+0.00%)
Jul 24, 2017	4.000	4.050	3.850	3.950	143,733	-0.10(-2.47%)
Jul 21, 2017	4.250	4.250	3.950	4.050	271,788	+0.00(+0.00%)
Jul 20, 2017	4.150	4.250	3.950	4.050	165,556	-0.10(-2.41%)
Jul 19, 2017	3.950	4.200	3.950	4.150	110,289	+0.15(+3.75%)
Jul 18, 2017	3.900	4.000	3.850	4.000	108,567	+0.05(+1.27%)
Jul 17, 2017	3.950	4.000	3.850	3.950	118,048	-0.05(-1.25%)
Jul 14, 2017	4.000	4.090	3.950	4.000	132,567	+0.00(+0.00%)
Jul 13, 2017	4.000	4.150	3.950	4.000	99,354	+0.05(+1.27%)
Jul 12, 2017	3.900	4.000	3.900	3.950	201,619	+0.05(+1.28%)
Jul 11, 2017	3.950	3.950	3.850	3.900	167,685	+0.00(+0.00%)
Jul 10, 2017	4.000	4.000	3.900	3.900	135,713	-0.10(-2.50%)
Jul 07, 2017	4.000	4.000	3.900	4.000	151,014	+0.10(+2.56%)
Jul 06, 2017	4.100	4.200	3.900	3.900	182,073	-0.20(-4.88%)
Jul 05, 2017	4.150	4.350	4.050	4.100	250,795	-0.05(-1.20%)

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.