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 (%)
Dec 29, 2006	12.55	12.57	12.04	12.09	218,147	-0.51(-4.09%)
Dec 28, 2006	12.58	12.72	12.34	12.60	200,099	-0.06(-0.50%)
Dec 27, 2006	12.19	12.67	12.07	12.67	153,133	+0.55(+4.55%)
Dec 26, 2006	12.21	12.21	11.89	12.11	76,779	+0.15(+1.28%)
Dec 22, 2006	11.95	12.09	11.78	11.96	33,255	+0.05(+0.38%)
Dec 21, 2006	12.01	12.29	11.86	11.92	87,539	+0.00(+0.00%)
Dec 20, 2006	11.76	12.03	11.76	11.92	69,433	+0.24(+2.09%)
Dec 19, 2006	11.48	11.83	11.42	11.67	148,631	+0.16(+1.41%)
Dec 18, 2006	11.88	12.03	11.47	11.51	136,986	-0.34(-2.90%)
Dec 15, 2006	11.93	12.03	11.84	11.85	162,607	-0.02(-0.15%)
Dec 14, 2006	12.11	12.12	11.83	11.87	122,463	-0.19(-1.57%)
Dec 13, 2006	12.38	12.55	11.88	12.06	121,871	-0.27(-2.20%)
Dec 12, 2006	12.69	12.78	12.18	12.33	128,161	-0.36(-2.85%)
Dec 11, 2006	12.49	12.90	12.35	12.69	93,823	+0.17(+1.37%)
Dec 08, 2006	12.47	12.74	12.30	12.52	109,934	+0.05(+0.36%)
Dec 07, 2006	12.97	13.08	12.45	12.48	90,985	-0.50(-3.83%)
Dec 06, 2006	13.13	13.25	12.89	12.97	81,949	-0.15(-1.17%)
Dec 05, 2006	12.85	13.18	12.72	13.13	182,971	+0.30(+2.32%)
Dec 04, 2006	12.51	13.00	12.48	12.83	166,834	+0.37(+2.97%)

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.