Indicators

Acacia Res-Acacia (NQ: ACTG )

4.900 -0.030 (-0.61%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.26	13.42	13.21	13.26	146,430	-0.04(-0.27%)
Sep 27, 2007	13.23	13.47	13.10	13.30	158,087	+0.15(+1.17%)
Sep 26, 2007	13.06	13.47	13.01	13.14	113,187	+0.19(+1.46%)
Sep 25, 2007	12.86	13.00	12.74	12.95	108,992	-0.01(-0.07%)
Sep 24, 2007	13.36	13.43	12.86	12.96	635,970	-0.42(-3.17%)
Sep 21, 2007	13.13	14.00	13.13	13.39	365,697	+0.39(+2.99%)
Sep 20, 2007	13.13	13.26	12.87	13.00	156,449	-0.19(-1.44%)
Sep 19, 2007	13.19	13.55	12.86	13.19	203,768	+0.15(+1.18%)
Sep 18, 2007	12.24	13.09	12.01	13.04	233,790	+0.95(+7.85%)
Sep 17, 2007	12.58	12.68	11.95	12.09	208,204	-0.64(-5.04%)
Sep 14, 2007	12.58	12.75	12.58	12.73	131,884	-0.03(-0.21%)
Sep 13, 2007	12.94	13.00	12.58	12.76	127,805	-0.05(-0.42%)
Sep 12, 2007	13.29	13.33	12.75	12.81	209,675	-0.51(-3.80%)
Sep 11, 2007	12.92	13.43	12.89	13.32	222,812	+0.44(+3.44%)
Sep 10, 2007	13.35	13.36	12.58	12.87	295,496	-0.35(-2.66%)
Sep 07, 2007	14.00	14.00	13.17	13.23	746,488	-1.07(-7.46%)
Sep 06, 2007	14.16	14.35	13.92	14.29	394,536	+0.18(+1.28%)
Sep 05, 2007	13.83	14.16	13.60	14.11	399,566	+0.16(+1.17%)

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.