Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)

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, 2003	4.490	4.589	3.876	4.291	716,685	-0.31(-6.68%)
Sep 29, 2003	5.420	5.475	4.318	4.598	661,827	-0.56(-10.86%)
Sep 26, 2003	5.926	6.080	5.059	5.158	1,318,229	-0.26(-4.83%)
Sep 25, 2003	5.393	5.691	5.068	5.420	602,353	+0.37(+7.33%)
Sep 24, 2003	4.671	5.240	4.671	5.050	592,226	+0.38(+8.12%)
Sep 23, 2003	4.291	4.671	4.011	4.671	636,704	+0.51(+12.39%)
Sep 22, 2003	4.517	4.652	3.794	4.156	494,352	-0.27(-6.12%)
Sep 19, 2003	4.517	4.833	4.165	4.427	939,911	-0.13(-2.78%)
Sep 18, 2003	3.839	4.634	3.803	4.553	1,362,846	+0.74(+19.40%)
Sep 17, 2003	3.794	4.129	3.632	3.813	439,054	+0.03(+0.74%)
Sep 16, 2003	3.785	3.912	3.614	3.785	172,731	+0.22(+6.08%)
Sep 15, 2003	3.189	3.975	3.063	3.568	425,726	+0.50(+16.18%)
Sep 12, 2003	3.008	3.207	2.954	3.072	97,078	-0.01(-0.29%)
Sep 11, 2003	2.782	3.207	2.782	3.081	186,407	+0.19(+6.56%)
Sep 10, 2003	2.936	2.936	2.801	2.891	170,135	-0.03(-1.08%)
Sep 09, 2003	2.746	2.981	2.710	2.922	222,161	+0.19(+7.12%)
Sep 08, 2003	2.313	3.063	2.168	2.728	443,327	-0.30(-10.04%)
Sep 05, 2003	3.297	3.279	2.972	3.033	722,189	-0.26(-8.03%)
Sep 04, 2003	2.033	3.505	1.942	3.297	2,745,417	+1.45(+78.92%)

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.