Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.250	5.480	5.020	5.410	1,620,067	+0.32(+6.29%)
Jul 28, 2016	5.060	5.120	4.960	5.090	307,557	+0.06(+1.19%)
Jul 27, 2016	4.780	5.090	4.710	5.030	414,025	+0.26(+5.45%)
Jul 26, 2016	4.630	4.770	4.596	4.770	193,904	+0.14(+3.02%)
Jul 25, 2016	4.760	4.790	4.610	4.630	105,354	-0.16(-3.34%)
Jul 22, 2016	4.620	4.800	4.510	4.790	214,332	+0.17(+3.68%)
Jul 21, 2016	4.710	4.710	4.510	4.620	433,240	-0.09(-1.91%)
Jul 20, 2016	4.620	4.750	4.620	4.710	243,662	+0.10(+2.17%)
Jul 19, 2016	4.600	4.640	4.595	4.610	127,603	+0.00(+0.00%)
Jul 18, 2016	4.610	4.700	4.550	4.610	278,289	-0.02(-0.43%)
Jul 15, 2016	4.650	4.700	4.595	4.630	330,111	+0.02(+0.43%)
Jul 14, 2016	4.590	4.670	4.555	4.610	191,581	+0.06(+1.32%)
Jul 13, 2016	4.650	4.670	4.540	4.550	136,555	-0.05(-1.09%)
Jul 12, 2016	4.520	4.680	4.500	4.600	229,195	+0.10(+2.22%)
Jul 11, 2016	4.450	4.683	4.450	4.500	343,252	+0.07(+1.58%)
Jul 08, 2016	4.370	4.520	4.320	4.430	266,187	+0.11(+2.55%)
Jul 07, 2016	4.290	4.400	4.220	4.320	181,883	+0.07(+1.65%)
Jul 05, 2016	4.340	4.420	4.220	4.250	195,729	-0.11(-2.52%)

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.