Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.900	5.900	5.575	5.850	217,061	-0.10(-1.68%)
Jan 30, 2017	5.700	6.050	5.605	5.950	324,058	+0.15(+2.59%)
Jan 27, 2017	5.800	6.000	5.711	5.800	134,797	+0.00(+0.00%)
Jan 26, 2017	6.000	6.050	5.750	5.800	192,708	-0.20(-3.33%)
Jan 25, 2017	5.900	6.050	5.900	6.000	136,099	+0.10(+1.69%)
Jan 24, 2017	5.650	6.000	5.650	5.900	180,708	+0.20(+3.51%)
Jan 23, 2017	5.850	5.850	5.550	5.700	249,752	-0.15(-2.56%)
Jan 20, 2017	5.800	6.000	5.750	5.850	160,584	+0.05(+0.86%)
Jan 19, 2017	6.150	6.150	5.750	5.800	204,466	-0.35(-5.69%)
Jan 18, 2017	6.000	6.250	5.900	6.150	240,765	+0.25(+4.24%)
Jan 17, 2017	6.250	6.400	5.750	5.900	726,093	-0.30(-4.84%)
Jan 13, 2017		6.200	6.200	6.200	0	+0.00(+0.00%)
Jan 12, 2017	6.350	6.419	6.200	6.200	167,462	-0.15(-2.36%)
Jan 11, 2017	6.400	6.500	6.200	6.350	226,783	-0.05(-0.78%)
Jan 10, 2017	6.500	6.575	6.350	6.400	151,605	+0.05(+0.79%)
Jan 09, 2017	6.650	6.650	6.300	6.350	220,124	-0.35(-5.22%)
Jan 06, 2017	7.100	7.200	6.550	6.700	210,841	-0.40(-5.63%)
Jan 05, 2017	7.000	7.150	6.900	7.100	229,980	+0.15(+2.16%)
Jan 04, 2017	6.800	7.000	6.600	6.950	265,618	+0.20(+2.96%)

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.