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 (%)
Nov 28, 2003	5.014	5.357	4.969	4.996	58,638	+0.02(+0.36%)
Nov 26, 2003	4.716	5.195	4.716	4.978	124,916	+0.11(+2.17%)
Nov 25, 2003	4.598	5.032	4.562	4.872	124,131	+0.20(+4.31%)
Nov 24, 2003	4.969	5.032	4.490	4.671	288,445	-0.31(-6.17%)
Nov 21, 2003	5.149	5.167	4.933	4.978	87,281	-0.17(-3.33%)
Nov 20, 2003	5.231	5.330	5.095	5.149	43,777	-0.06(-1.21%)
Nov 19, 2003	5.249	5.321	5.204	5.213	44,993	-0.08(-1.54%)
Nov 18, 2003	5.511	5.511	5.240	5.294	56,547	-0.04(-0.68%)
Nov 17, 2003	5.655	5.737	5.104	5.330	152,135	-0.27(-4.84%)
Nov 14, 2003	5.565	5.872	5.565	5.601	92,467	+0.07(+1.31%)
Nov 13, 2003	5.420	5.872	5.420	5.529	125,282	+0.06(+1.16%)
Nov 12, 2003	5.466	5.601	5.420	5.466	152,241	-0.05(-0.82%)
Nov 11, 2003	5.646	5.709	5.466	5.511	88,231	-0.15(-2.71%)
Nov 10, 2003	5.990	6.252	5.601	5.664	94,152	-0.55(-8.87%)
Nov 07, 2003	5.917	6.324	5.917	6.215	163,128	+0.18(+2.99%)
Nov 06, 2003	5.836	6.053	5.756	6.035	235,079	+0.22(+3.73%)
Nov 05, 2003	5.420	5.818	5.330	5.818	163,577	+0.28(+5.07%)
Nov 04, 2003	5.294	5.537	4.978	5.537	429,592	-0.01(-0.18%)

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.