Indicators

Acacia Res-Acacia (NQ: ACTG )

5.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.104	5.601	5.068	5.601	92,539	+0.50(+9.73%)
May 27, 2004	5.014	5.104	4.969	5.104	134,049	+0.05(+0.89%)
May 26, 2004	4.698	5.059	4.617	5.059	114,789	+0.21(+4.28%)
May 25, 2004	4.825	4.887	4.743	4.851	50,586	+0.00(+0.00%)
May 24, 2004	4.716	4.887	4.716	4.851	39,738	+0.06(+1.32%)
May 21, 2004	4.788	4.833	4.481	4.788	47,376	+0.04(+0.76%)
May 20, 2004	4.797	4.797	4.607	4.752	18,817	-0.12(-2.41%)
May 19, 2004	4.598	5.059	4.598	4.869	59,110	+0.25(+5.48%)
May 18, 2004	4.643	4.779	4.445	4.616	59,110	-0.19(-3.88%)
May 17, 2004	4.517	4.869	4.372	4.802	112,575	+0.15(+3.22%)
May 14, 2004	4.788	4.887	4.517	4.652	76,821	-0.35(-7.04%)
May 13, 2004	4.969	5.059	4.869	5.005	41,731	-0.08(-1.60%)
May 12, 2004	5.165	5.165	4.998	5.086	19,482	-0.03(-0.53%)
May 11, 2004	5.149	5.185	5.059	5.113	61,545	-0.05(-1.05%)
May 10, 2004	5.195	5.240	5.077	5.167	24,352	-0.09(-1.72%)
May 07, 2004	5.195	5.348	5.092	5.258	20,035	-0.05(-0.85%)
May 06, 2004	5.429	5.447	5.204	5.303	73,057	-0.24(-4.40%)
May 05, 2004	5.429	5.637	5.420	5.547	27,673	+0.08(+1.49%)
May 04, 2004	5.601	5.809	5.420	5.466	40,292	-0.21(-3.66%)

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.