Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.74	15.99	15.59	15.90	195,868	+0.23(+1.50%)
Sep 29, 2010	15.82	16.02	15.57	15.66	111,298	-0.24(-1.53%)
Sep 28, 2010	15.53	15.97	15.03	15.91	369,240	+0.36(+2.32%)
Sep 27, 2010	15.58	15.73	15.36	15.55	176,838	-0.04(-0.23%)
Sep 24, 2010	15.29	15.58	15.29	15.58	213,816	+0.55(+3.67%)
Sep 23, 2010	15.05	15.53	14.97	15.03	139,622	-0.14(-0.89%)
Sep 22, 2010	15.53	15.58	15.10	15.17	152,708	-0.40(-2.55%)
Sep 21, 2010	15.75	16.04	14.93	15.57	253,500	-0.19(-1.20%)
Sep 20, 2010	15.40	15.80	15.20	15.76	197,425	+0.29(+1.87%)
Sep 17, 2010	15.56	15.71	14.77	15.47	208,950	-0.25(-1.61%)
Sep 15, 2010	15.17	15.75	15.16	15.72	302,866	+0.51(+3.33%)
Sep 14, 2010	15.37	15.53	15.06	15.21	306,632	+0.00(+0.00%)
Sep 13, 2010	14.87	15.36	14.83	15.21	479,284	+0.49(+3.31%)
Sep 10, 2010	15.01	15.01	14.70	14.73	163,360	-0.28(-1.87%)
Sep 09, 2010	15.07	15.07	14.60	15.01	264,438	+0.07(+0.48%)
Sep 08, 2010	14.19	15.05	14.04	14.93	258,554	+0.74(+5.22%)
Sep 07, 2010	14.37	14.60	14.00	14.19	172,150	-0.23(-1.63%)
Sep 03, 2010	14.45	14.86	14.24	14.43	318,032	+0.16(+1.14%)
Sep 02, 2010	14.27	14.52	13.94	14.26	197,547	+0.04(+0.25%)

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.