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 (%)
Nov 30, 2015	5.680	5.970	5.620	5.910	864,178	+0.22(+3.87%)
Nov 27, 2015	5.680	5.780	5.610	5.690	350,955	+0.02(+0.35%)
Nov 25, 2015	5.480	5.670	5.670	5.670	504,800	+0.19(+3.47%)
Nov 24, 2015	5.240	5.510	5.060	5.480	691,346	+0.22(+4.18%)
Nov 23, 2015	5.470	5.580	5.215	5.260	687,149	-0.21(-3.84%)
Nov 20, 2015	5.250	5.500	5.230	5.470	952,913	+0.21(+3.99%)
Nov 19, 2015	5.330	5.390	5.170	5.260	583,856	-0.03(-0.57%)
Nov 18, 2015	5.290	5.440	5.240	5.290	940,883	+0.03(+0.57%)
Nov 17, 2015	5.670	5.830	5.250	5.260	822,741	-0.39(-6.90%)
Nov 16, 2015	6.000	6.030	5.640	5.650	660,556	-0.33(-5.52%)
Nov 13, 2015	6.040	6.090	5.894	5.980	566,122	-0.08(-1.32%)
Nov 12, 2015	6.280	6.300	6.040	6.060	413,072	-0.24(-3.81%)
Nov 11, 2015	6.420	6.490	6.250	6.300	312,633	-0.12(-1.87%)
Nov 10, 2015	6.370	6.550	6.230	6.420	629,022	+0.02(+0.31%)
Nov 09, 2015	6.510	6.795	6.365	6.400	453,445	-0.11(-1.69%)
Nov 06, 2015	6.710	6.710	6.505	6.510	434,720	-0.20(-2.98%)
Nov 05, 2015	6.720	6.890	6.590	6.710	338,009	+0.00(+0.00%)
Nov 04, 2015	6.770	6.890	6.660	6.710	429,508	-0.08(-1.11%)
Nov 03, 2015	6.687	6.873	6.648	6.785	541,732	+0.11(+1.62%)

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.