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 (%)
Apr 28, 2017	5.300	5.450	5.150	5.450	199,160	+0.15(+2.83%)
Apr 27, 2017	5.250	5.314	5.150	5.300	159,480	+0.05(+0.95%)
Apr 26, 2017	5.150	5.450	5.150	5.250	221,037	+0.05(+0.96%)
Apr 25, 2017	5.200	5.300	5.100	5.200	151,976	+0.05(+0.97%)
Apr 24, 2017	5.300	5.350	5.100	5.150	231,587	-0.05(-0.96%)
Apr 21, 2017	5.450	5.500	5.150	5.200	247,723	+0.00(+0.00%)
Apr 20, 2017	5.250	5.400	5.150	5.200	274,338	+0.00(+0.00%)
Apr 19, 2017	5.250	5.450	5.100	5.200	291,965	+0.05(+0.97%)
Apr 18, 2017	5.000	5.250	5.000	5.150	261,657	+0.10(+1.98%)
Apr 17, 2017	5.150	5.200	5.000	5.050	249,559	-0.05(-0.98%)
Apr 13, 2017	5.200	5.250	5.100	5.100	244,858	-0.10(-1.92%)
Apr 12, 2017	5.400	5.450	5.149	5.200	202,791	-0.25(-4.59%)
Apr 11, 2017	5.400	5.500	5.300	5.450	283,921	+0.05(+0.93%)
Apr 10, 2017	5.600	5.600	5.350	5.400	171,205	-0.15(-2.70%)
Apr 07, 2017	5.400	5.600	5.400	5.550	195,643	+0.15(+2.78%)
Apr 06, 2017	5.450	5.500	5.300	5.400	153,036	-0.05(-0.92%)
Apr 05, 2017	5.650	5.675	5.350	5.450	297,489	-0.20(-3.54%)
Apr 04, 2017	5.700	5.750	5.600	5.650	162,617	-0.05(-0.88%)

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.