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 (%)
Jan 31, 2005	5.375	5.375	5.059	5.185	45,599	-0.05(-1.03%)
Jan 28, 2005	5.285	5.285	5.059	5.240	29,245	+0.04(+0.69%)
Jan 27, 2005	4.887	5.321	4.887	5.204	53,866	+0.20(+3.97%)
Jan 26, 2005	5.249	5.258	4.896	5.005	68,027	-0.29(-5.46%)
Jan 25, 2005	5.294	5.375	5.276	5.294	28,492	-0.03(-0.51%)
Jan 24, 2005	5.357	5.375	5.240	5.321	44,886	-0.01(-0.17%)
Jan 21, 2005	5.330	5.357	5.231	5.330	129,267	+0.00(+0.00%)
Jan 20, 2005	5.059	5.330	4.996	5.330	44,495	+0.18(+3.51%)
Jan 19, 2005	5.294	5.402	5.149	5.149	111,800	-0.09(-1.72%)
Jan 18, 2005	4.698	5.330	4.662	5.240	156,010	+0.41(+8.41%)
Jan 14, 2005	4.616	4.833	4.616	4.833	85,225	+0.09(+1.90%)
Jan 13, 2005	4.662	4.815	4.571	4.743	52,661	+0.04(+0.77%)
Jan 12, 2005	4.824	4.969	4.517	4.707	164,055	-0.16(-3.34%)
Jan 11, 2005	4.743	4.905	4.743	4.869	56,807	+0.10(+2.08%)
Jan 10, 2005	4.598	4.924	4.598	4.770	25,025	+0.07(+1.54%)
Jan 07, 2005	4.463	4.878	4.418	4.698	37,083	+0.23(+5.05%)
Jan 06, 2005	4.517	4.526	4.445	4.472	16,963	-0.06(-1.39%)
Jan 05, 2005	4.580	4.878	4.499	4.535	62,239	-0.12(-2.52%)
Jan 04, 2005	4.634	4.914	4.526	4.652	32,378	-0.11(-2.28%)

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.