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 (%)
Sep 29, 2017	4.300	4.650	4.155	4.550	1,824,576	+0.45(+10.98%)
Sep 28, 2017	4.550	4.600	4.100	4.100	1,630,695	-0.55(-11.83%)
Sep 27, 2017			4.500	4.650	3,746,340	-0.40(-7.92%)
Sep 26, 2017	4.950	5.400	4.775	5.050	2,564,171	+0.20(+4.12%)
Sep 25, 2017	5.000	5.200	4.700	4.850	964,165	-0.10(-2.02%)
Sep 22, 2017	5.000	5.300	4.800	4.950	1,606,742	-0.10(-1.98%)
Sep 21, 2017	4.500	5.300	4.450	5.050	2,518,068	+0.60(+13.48%)
Sep 20, 2017	4.500	4.700	4.300	4.450	1,134,135	+0.00(+0.00%)
Sep 19, 2017	4.050	4.950	4.050	4.450	2,603,988	+0.40(+9.88%)
Sep 18, 2017	4.050	4.295	3.900	4.050	905,876	+0.00(+0.00%)
Sep 15, 2017	4.100	4.175	3.950	4.050	764,677	+0.00(+0.00%)
Sep 14, 2017	3.800	4.150	3.650	4.050	821,052	+0.20(+5.19%)
Sep 13, 2017	4.050	4.150	3.800	3.850	687,288	-0.15(-3.75%)
Sep 12, 2017	3.800	4.250	3.650	4.000	1,201,096	+0.15(+3.90%)
Sep 11, 2017	3.750	3.925	3.600	3.850	1,017,488	+0.10(+2.67%)
Sep 08, 2017	3.400	3.800	3.300	3.750	1,988,580	+0.35(+10.29%)
Sep 07, 2017	3.450	3.550	3.250	3.400	655,337	-0.05(-1.45%)
Sep 06, 2017	3.550	3.550	3.400	3.450	505,389	+0.10(+2.99%)
Sep 05, 2017	3.500	3.550	3.350	3.350	471,778	-0.05(-1.47%)

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.