Indicators

Acacia Res-Acacia (NQ: ACTG )

5.380 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.450	6.857	6.152	6.821	415,901	+0.34(+5.30%)
Nov 27, 2009	6.541	6.748	6.468	6.477	111,639	-0.28(-4.14%)
Nov 25, 2009	6.866	6.938	6.744	6.757	71,613	-0.09(-1.32%)
Nov 24, 2009	6.775	6.911	6.649	6.848	108,989	+0.06(+0.93%)
Nov 23, 2009	6.775	7.218	6.766	6.785	141,436	+0.12(+1.76%)
Nov 20, 2009	6.730	6.911	6.369	6.667	780,639	-0.11(-1.60%)
Nov 19, 2009	6.983	7.010	6.775	6.775	147,377	-0.26(-3.72%)
Nov 18, 2009	7.191	7.191	7.001	7.037	53,400	-0.16(-2.26%)
Nov 17, 2009	7.218	7.227	7.010	7.200	89,305	-0.03(-0.37%)
Nov 16, 2009	7.453	7.579	7.191	7.227	131,974	-0.17(-2.32%)
Nov 13, 2009	7.216	7.453	7.019	7.399	650,842	+0.23(+3.28%)
Nov 12, 2009	7.345	7.435	7.046	7.164	237,863	-0.20(-2.70%)
Nov 11, 2009	7.453	7.480	7.318	7.363	77,290	-0.04(-0.49%)
Nov 10, 2009	7.552	7.688	7.345	7.399	198,838	-0.21(-2.73%)
Nov 09, 2009	7.561	7.706	7.462	7.607	175,477	+0.11(+1.45%)
Nov 06, 2009	7.354	7.505	7.263	7.498	181,050	+0.05(+0.73%)
Nov 05, 2009	7.056	7.453	6.974	7.444	180,808	+0.46(+6.60%)
Nov 04, 2009	7.010	7.056	6.884	6.983	164,844	+0.02(+0.26%)
Nov 03, 2009	6.821	7.074	6.803	6.965	134,646	+0.15(+2.25%)

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.