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 29, 2015	10.05	10.13	9.873	9.892	335,006	-0.19(-1.92%)
May 28, 2015	10.06	10.12	9.824	10.09	438,756	-0.01(-0.10%)
May 27, 2015	9.912	10.10	9.805	10.10	360,037	+0.23(+2.36%)
May 26, 2015	9.979	9.979	9.708	9.863	764,879	-0.15(-1.45%)
May 22, 2015	10.22	10.01	10.01	10.01	247,196	-0.22(-2.18%)
May 21, 2015	10.20	10.35	10.09	10.23	281,700	+0.03(+0.28%)
May 20, 2015	10.06	10.26	9.941	10.20	378,813	+0.11(+1.06%)
May 19, 2015	10.15	10.15	9.970	10.10	234,831	-0.05(-0.48%)
May 18, 2015	10.01	10.22	9.931	10.14	559,726	+0.10(+0.96%)
May 15, 2015	9.902	10.12	9.708	10.05	944,482	+0.12(+1.17%)
May 14, 2015	9.931	10.08	9.902	9.931	166,521	+0.05(+0.49%)
May 13, 2015	9.892	9.921	9.784	9.882	271,768	-0.01(-0.10%)
May 12, 2015	9.873	9.979	9.650	9.892	285,919	-0.01(-0.10%)
May 11, 2015	9.834	10.06	9.752	9.902	231,043	+0.04(+0.39%)
May 08, 2015	10.05	10.07	9.834	9.863	318,449	-0.05(-0.49%)
May 07, 2015	9.979	10.25	9.882	9.912	327,476	-0.10(-0.97%)
May 06, 2015	9.950	10.17	9.776	10.01	420,798	+0.15(+1.47%)
May 05, 2015	10.30	10.46	9.776	9.863	772,056	-0.47(-4.59%)
May 04, 2015	10.30	10.52	10.28	10.34	326,476	+0.04(+0.38%)

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.