Indicators

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.98	20.63	19.43	20.30	1,813,982	+0.32(+1.59%)
Jun 27, 2013	19.98	20.06	18.50	19.98	0	-0.09(-0.45%)
Jun 26, 2013	21.34	21.35	19.99	20.07	0	-1.16(-5.47%)
Jun 25, 2013	21.44	21.44	20.98	21.23	0	-0.07(-0.34%)
Jun 24, 2013	21.63	21.90	20.91	21.31	0	-0.59(-2.70%)
Jun 21, 2013	21.50	22.00	21.43	21.90	487,598	+0.46(+2.16%)
Jun 20, 2013	21.77	21.80	21.19	21.43	0	-0.64(-2.92%)
Jun 19, 2013	22.38	22.63	21.97	22.08	0	-0.26(-1.18%)
Jun 18, 2013	22.35	22.52	22.16	22.34	0	+0.03(+0.12%)
Jun 17, 2013	22.66	22.70	22.17	22.31	0	-0.12(-0.53%)
Jun 14, 2013	22.69	22.70	22.42	22.43	0	-0.28(-1.24%)
Jun 13, 2013	22.35	22.74	22.19	22.71	340,505	+0.32(+1.42%)
Jun 12, 2013	22.43	22.60	22.28	22.40	347,405	-0.01(-0.04%)
Jun 11, 2013	22.74	22.83	22.25	22.40	337,081	-0.54(-2.37%)
Jun 10, 2013	22.71	23.14	22.64	22.95	0	+0.29(+1.28%)
Jun 07, 2013	22.83	22.97	22.38	22.66	0	-0.05(-0.24%)
Jun 06, 2013	21.92	22.91	21.82	22.71	678,874	+0.84(+3.82%)
Jun 05, 2013	21.54	22.30	21.41	21.88	0	+0.20(+0.92%)
Jun 04, 2013	21.90	22.05	20.74	21.68	0	-1.14(-5.01%)

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.