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 (%)
Feb 28, 2013	25.79	25.95	24.85	25.26	1,670,056	-1.28(-4.83%)
Feb 27, 2013	26.92	27.16	26.52	26.54	718,518	-0.51(-1.87%)
Feb 26, 2013	27.20	27.91	27.02	27.05	929,009	-0.02(-0.07%)
Feb 25, 2013	26.64	27.91	26.60	27.07	1,718,462	+0.69(+2.60%)
Feb 22, 2013	29.30	29.44	25.98	26.38	2,446,247	+0.38(+1.46%)
Feb 21, 2013	25.33	26.00	24.78	26.00	459,212	+0.60(+2.35%)
Feb 20, 2013	25.87	25.87	25.31	25.40	536,606	-0.53(-2.06%)
Feb 19, 2013	26.65	26.83	25.68	25.94	502,146	-0.65(-2.45%)
Feb 15, 2013	26.64	26.75	26.15	26.59	920,233	+0.17(+0.65%)
Feb 14, 2013	25.73	26.66	25.73	26.42	489,640	+0.69(+2.67%)
Feb 13, 2013	25.29	25.76	25.08	25.73	642,323	+0.53(+2.12%)
Feb 12, 2013	25.09	25.26	24.96	25.20	383,982	+0.14(+0.58%)
Feb 11, 2013	24.93	25.11	24.25	25.05	675,539	-0.11(-0.43%)
Feb 08, 2013	24.92	25.30	24.72	25.16	242,935	+0.22(+0.87%)
Feb 07, 2013	24.87	25.19	24.51	24.94	437,854	-0.02(-0.07%)
Feb 06, 2013	23.66	24.96	23.38	24.96	555,162	+1.23(+5.18%)
Feb 04, 2013	23.77	24.13	23.49	23.73	391,104	-0.14(-0.57%)

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.