Indicators

Acacia Res-Acacia (NQ: ACTG )

5.170 -0.040 (-0.77%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.49	18.50	18.03	18.05	207,856	-0.46(-2.46%)
Nov 26, 2014	18.46	18.50	18.50	18.50	359,019	+0.04(+0.21%)
Nov 25, 2014	17.86	18.91	17.68	18.47	709,035	+0.68(+3.84%)
Nov 24, 2014	17.46	17.87	17.27	17.78	591,702	+0.34(+1.96%)
Nov 21, 2014	17.54	17.69	17.27	17.44	315,379	+0.06(+0.33%)
Nov 20, 2014	16.94	17.44	16.93	17.39	230,357	+0.26(+1.50%)
Nov 19, 2014	17.21	17.39	17.03	17.13	311,979	-0.19(-1.10%)
Nov 18, 2014	17.35	17.58	17.30	17.32	213,230	-0.01(-0.05%)
Nov 17, 2014	17.73	17.84	17.33	17.33	192,919	-0.39(-2.20%)
Nov 14, 2014	17.81	17.91	17.64	17.72	215,893	-0.08(-0.43%)
Nov 13, 2014	17.80	17.95	17.71	17.79	342,816	-0.01(-0.08%)
Nov 12, 2014	17.49	17.87	17.35	17.81	621,858	+0.31(+1.76%)
Nov 11, 2014	17.47	17.51	17.27	17.50	429,725	+0.03(+0.16%)
Nov 10, 2014	17.15	17.48	17.00	17.47	377,254	+0.28(+1.66%)
Nov 07, 2014	16.98	17.31	16.95	17.19	578,338	+0.17(+1.00%)
Nov 06, 2014	16.92	17.24	16.67	17.02	283,332	+0.12(+0.73%)
Nov 05, 2014	16.94	17.30	16.73	16.89	386,456	+0.10(+0.62%)
Nov 04, 2014	16.64	17.07	16.61	16.79	431,471	-0.06(-0.34%)

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.