Indicators

Acacia Res-Acacia (NQ: ACTG )

5.285 +0.125 (+2.42%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.36	12.66	12.30	12.48	238,756	+0.03(+0.22%)
Feb 27, 2007	12.65	13.04	12.39	12.45	424,494	-0.38(-2.96%)
Feb 26, 2007	13.02	13.04	12.77	12.83	154,580	-0.09(-0.70%)
Feb 23, 2007	13.01	13.02	12.55	12.92	142,439	-0.13(-0.97%)
Feb 22, 2007	12.59	13.14	12.33	13.04	524,256	-0.41(-3.02%)
Feb 21, 2007	13.07	13.49	13.07	13.45	194,513	+0.39(+2.97%)
Feb 20, 2007	12.78	13.26	12.78	13.06	195,641	+0.20(+1.54%)
Feb 16, 2007	12.25	13.04	12.21	12.86	284,286	+0.66(+5.40%)
Feb 15, 2007	12.42	12.47	12.17	12.20	237,414	-0.28(-2.28%)
Feb 14, 2007	12.87	12.95	12.47	12.49	225,361	-0.30(-2.37%)
Feb 13, 2007	12.66	12.95	12.65	12.79	199,844	+0.15(+1.22%)
Feb 12, 2007	12.86	13.15	12.53	12.64	251,938	-0.33(-2.58%)
Feb 09, 2007	13.26	13.64	12.86	12.97	273,142	-0.27(-2.05%)
Feb 08, 2007	13.55	13.55	13.20	13.24	140,464	-0.30(-2.20%)
Feb 07, 2007	13.22	13.55	13.22	13.54	419,565	+0.33(+2.46%)
Feb 06, 2007	12.29	13.33	12.20	13.22	964,738	+0.95(+7.73%)
Feb 05, 2007	12.25	12.45	12.15	12.27	124,185	-0.05(-0.44%)
Feb 02, 2007	12.34	12.47	12.30	12.32	96,740	+0.00(+0.00%)

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.