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 30, 2004	5.475	5.682	5.475	5.619	71,175	+0.07(+1.30%)
Jan 29, 2004	6.017	6.062	5.429	5.547	184,415	-0.02(-0.32%)
Jan 28, 2004	6.053	6.089	5.420	5.565	116,338	-0.43(-7.23%)
Jan 27, 2004	5.962	6.080	5.773	5.999	149,104	-0.05(-0.90%)
Jan 26, 2004	5.773	6.125	5.737	6.053	260,129	+0.23(+4.04%)
Jan 23, 2004	5.926	6.134	5.655	5.818	146,336	-0.19(-3.19%)
Jan 22, 2004	6.297	6.297	5.872	6.009	122,094	-0.09(-1.45%)
Jan 21, 2004	6.008	6.315	5.700	6.098	243,525	+0.15(+2.58%)
Jan 20, 2004	6.306	6.459	5.854	5.944	280,939	-0.23(-3.80%)
Jan 16, 2004	5.944	6.279	5.890	6.179	260,904	+0.29(+4.91%)
Jan 15, 2004	5.664	6.026	5.429	5.890	151,987	+0.32(+5.67%)
Jan 14, 2004	5.420	5.782	5.420	5.574	113,006	+0.15(+2.83%)
Jan 13, 2004	5.565	5.691	5.303	5.420	99,319	+0.00(+0.00%)
Jan 12, 2004	5.872	5.872	5.285	5.420	319,259	+0.18(+3.45%)
Jan 09, 2004	5.285	5.520	5.059	5.240	61,875	-0.05(-0.85%)
Jan 08, 2004	4.978	5.457	4.969	5.285	151,405	+0.23(+4.46%)
Jan 07, 2004	5.195	5.375	4.969	5.059	102,343	-0.09(-1.75%)
Jan 06, 2004	4.698	5.195	4.652	5.149	225,814	+0.30(+6.15%)
Jan 05, 2004	4.969	5.059	4.734	4.851	50,586	-0.11(-2.19%)

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.