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 (%)
May 28, 2021	5.310	5.380	5.290	5.350	333,563	+0.05(+0.94%)
May 27, 2021	5.370	5.400	5.290	5.300	269,615	-0.02(-0.38%)
May 26, 2021	5.480	5.530	5.290	5.320	460,443	-0.13(-2.39%)
May 25, 2021	5.600	5.670	5.405	5.450	339,747	-0.15(-2.68%)
May 24, 2021	5.530	5.620	5.495	5.600	281,176	+0.09(+1.63%)
May 21, 2021	5.640	5.710	5.465	5.510	256,081	-0.07(-1.25%)
May 20, 2021	5.590	5.620	5.380	5.580	367,813	+0.00(+0.00%)
May 19, 2021	5.180	5.620	5.090	5.580	510,818	+0.38(+7.31%)
May 18, 2021	5.290	5.420	5.200	5.200	481,459	-0.15(-2.80%)
May 17, 2021	5.510	5.630	5.260	5.350	505,842	-0.13(-2.37%)
May 14, 2021	5.480	5.540	5.380	5.480	407,056	+0.08(+1.48%)
May 13, 2021	5.510	5.660	5.260	5.400	435,878	-0.08(-1.46%)
May 12, 2021	5.700	5.730	5.440	5.480	539,694	-0.32(-5.52%)
May 11, 2021	5.350	5.820	5.200	5.800	627,904	+0.26(+4.69%)
May 10, 2021	5.970	5.970	5.530	5.540	344,239	-0.41(-6.89%)
May 07, 2021	5.910	6.030	5.830	5.950	446,420	+0.04(+0.76%)
May 06, 2021	5.930	5.930	5.660	5.905	333,617	-0.04(-0.59%)
May 05, 2021	5.920	6.080	5.680	5.940	445,034	+0.05(+0.85%)
May 04, 2021	6.170	6.180	5.810	5.890	521,628	-0.30(-4.85%)

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.