Indicators

Acacia Res-Acacia (NQ: ACTG )

4.930 +0.060 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.16	10.39	9.955	10.25	304,516	+0.06(+0.62%)
Sep 28, 2006	10.14	10.39	10.02	10.19	229,186	+0.05(+0.53%)
Sep 27, 2006	9.675	10.15	9.675	10.14	293,771	+0.36(+3.70%)
Sep 26, 2006	9.630	9.892	9.531	9.775	331,842	+0.16(+1.69%)
Sep 25, 2006	9.368	9.675	9.215	9.612	261,037	+0.26(+2.80%)
Sep 22, 2006	9.350	9.395	9.206	9.350	197,387	+0.00(+0.00%)
Sep 21, 2006	9.260	9.440	9.212	9.350	238,633	+0.15(+1.67%)
Sep 20, 2006	9.097	9.215	8.980	9.197	296,470	+0.25(+2.83%)
Sep 19, 2006	8.736	9.151	8.700	8.944	353,921	+0.18(+2.06%)
Sep 18, 2006	8.898	8.962	8.627	8.763	172,476	-0.07(-0.82%)
Sep 15, 2006	8.573	8.871	8.564	8.835	400,674	+0.33(+3.82%)
Sep 14, 2006	8.790	8.790	8.411	8.510	395,609	-0.32(-3.58%)
Sep 13, 2006	8.971	9.169	8.817	8.826	154,030	-0.14(-1.61%)
Sep 12, 2006	8.754	9.025	8.754	8.971	323,098	+0.17(+1.95%)
Sep 11, 2006	8.817	9.003	8.718	8.799	1,390,051	-0.05(-0.61%)
Sep 08, 2006	9.188	9.305	8.853	8.853	163,824	-0.27(-2.97%)
Sep 07, 2006	9.251	9.459	9.124	9.124	114,678	-0.21(-2.23%)
Sep 06, 2006	9.838	9.937	9.269	9.332	168,296	-0.61(-6.09%)
Sep 05, 2006	9.594	9.955	9.522	9.937	140,684	+0.25(+2.61%)

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.