Indicators

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.71	27.71	27.04	27.26	448,671	-0.45(-1.63%)
Mar 27, 2013	26.51	27.73	26.25	27.71	437,235	+1.10(+4.14%)
Mar 26, 2013	26.55	26.86	26.11	26.61	378,218	+0.13(+0.48%)
Mar 25, 2013	26.39	26.89	26.01	26.48	354,446	+0.23(+0.89%)
Mar 22, 2013	27.21	27.21	25.37	26.24	917,480	-0.94(-3.46%)
Mar 21, 2013	25.61	28.27	24.53	27.18	3,080,250	+1.43(+5.54%)
Mar 20, 2013	25.59	25.95	25.42	25.76	157,448	+0.19(+0.74%)
Mar 19, 2013	25.82	26.14	25.25	25.57	239,743	-0.29(-1.12%)
Mar 18, 2013	25.11	26.07	25.07	25.86	306,741	+0.61(+2.43%)
Mar 15, 2013	25.69	25.69	25.16	25.24	425,951	-0.39(-1.52%)
Mar 14, 2013	25.67	25.74	25.30	25.63	432,744	+0.06(+0.25%)
Mar 13, 2013	25.66	25.76	25.46	25.57	278,535	-0.01(-0.04%)
Mar 12, 2013	26.18	26.20	25.50	25.58	371,514	-0.72(-2.75%)
Mar 11, 2013	26.20	26.58	26.20	26.30	366,761	+0.03(+0.10%)
Mar 08, 2013	25.86	26.27	25.56	26.27	384,060	+0.65(+2.54%)
Mar 07, 2013	25.05	25.64	24.99	25.62	320,126	+0.52(+2.09%)
Mar 06, 2013	24.86	25.27	24.59	25.10	276,161	+0.22(+0.87%)
Mar 05, 2013	24.17	25.09	24.01	24.88	983,747	+0.87(+3.61%)
Mar 04, 2013	25.08	25.12	23.79	24.01	1,216,558	-1.02(-4.08%)

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.