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 (%)
Jan 29, 2021	5.680	6.050	5.560	5.600	952,800	-0.06(-1.06%)
Jan 28, 2021	5.660	5.710	5.410	5.660	542,691	+0.00(+0.00%)
Jan 27, 2021	5.780	5.850	5.300	5.660	1,148,093	-0.29(-4.87%)
Jan 26, 2021	5.690	6.100	5.665	5.950	1,404,052	+0.35(+6.25%)
Jan 25, 2021	5.590	5.780	5.100	5.600	1,652,477	-0.14(-2.44%)
Jan 22, 2021	6.000	6.050	5.650	5.740	1,538,900	-0.37(-6.06%)
Jan 21, 2021	5.580	6.250	5.460	6.110	1,238,316	+0.42(+7.38%)
Jan 20, 2021	5.700	6.020	5.290	5.690	1,920,994	+0.09(+1.61%)
Jan 19, 2021	5.650	5.760	5.370	5.600	2,656,909	+0.44(+8.53%)
Jan 15, 2021	4.920	5.260	4.780	5.160	1,509,300	+0.07(+1.38%)
Jan 14, 2021	4.390	5.570	4.330	5.090	4,130,623	+0.79(+18.37%)
Jan 13, 2021	4.350	4.376	4.280	4.300	550,599	-0.04(-0.92%)
Jan 12, 2021	4.210	4.370	4.150	4.340	294,417	+0.11(+2.60%)
Jan 11, 2021	4.370	4.550	4.154	4.230	672,039	-0.15(-3.42%)
Jan 08, 2021	4.200	4.400	4.170	4.380	480,700	+0.16(+3.79%)
Jan 07, 2021	3.920	4.400	3.910	4.220	720,028	+0.32(+8.21%)
Jan 06, 2021	4.020	4.070	3.882	3.900	329,661	-0.09(-2.26%)
Jan 05, 2021	3.780	4.060	3.780	3.990	451,813	+0.19(+5.00%)

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.