Indicators

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.266	8.275	7.995	8.103	240,381	-0.08(-0.99%)
Jan 28, 2010	8.076	8.275	7.995	8.185	320,030	+0.16(+2.03%)
Jan 27, 2010	7.733	8.058	7.634	8.022	180,257	+0.23(+2.90%)
Jan 26, 2010	7.625	7.905	7.625	7.796	225,874	+0.18(+2.37%)
Jan 25, 2010	7.308	7.742	7.308	7.616	289,404	+0.36(+4.98%)
Jan 22, 2010	7.778	8.013	7.173	7.254	348,254	-0.43(-5.64%)
Jan 21, 2010	8.140	8.167	7.679	7.688	240,500	-0.45(-5.55%)
Jan 20, 2010	8.212	8.374	7.959	8.140	107,972	-0.13(-1.53%)
Jan 19, 2010	8.185	8.429	8.176	8.266	182,958	+0.09(+1.10%)
Jan 15, 2010	8.474	8.176	8.176	8.176	179,544	-0.26(-3.10%)
Jan 14, 2010	8.212	8.564	8.149	8.438	160,417	+0.22(+2.64%)
Jan 13, 2010	8.302	8.302	8.085	8.221	87,279	-0.03(-0.33%)
Jan 12, 2010	8.356	8.501	8.221	8.248	119,413	-0.14(-1.62%)
Jan 11, 2010	8.591	8.668	8.266	8.384	166,596	-0.21(-2.42%)
Jan 08, 2010	8.627	8.700	8.420	8.591	152,637	-0.11(-1.25%)
Jan 07, 2010	8.402	8.709	8.243	8.700	409,988	+0.26(+3.10%)
Jan 06, 2010	8.456	8.600	8.230	8.438	180,808	-0.11(-1.27%)
Jan 05, 2010	8.754	8.763	8.537	8.546	117,205	-0.26(-2.97%)

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.