Indicators

Acacia Res-Acacia (NQ: ACTG )

4.875 -0.015 (-0.31%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.79	25.08	24.55	24.76	326,651	-0.21(-0.83%)
Sep 27, 2012	24.77	25.20	24.42	24.97	286,670	+0.32(+1.28%)
Sep 26, 2012	24.94	25.15	24.14	24.65	400,775	-0.25(-1.02%)
Sep 25, 2012	25.79	26.02	24.80	24.91	562,112	-0.72(-2.82%)
Sep 24, 2012	26.62	26.75	25.55	25.63	581,045	-1.22(-4.54%)
Sep 21, 2012	26.95	26.95	26.40	26.85	1,173,801	+0.33(+1.26%)
Sep 20, 2012	25.57	26.83	25.41	26.51	746,671	+0.69(+2.68%)
Sep 19, 2012	26.01	26.14	25.65	25.82	429,480	-0.16(-0.61%)
Sep 18, 2012	26.20	26.20	25.27	25.98	524,831	-0.22(-0.83%)
Sep 17, 2012	25.95	26.24	25.68	26.20	331,203	+0.21(+0.80%)
Sep 14, 2012	25.64	26.32	25.25	25.99	697,624	+0.60(+2.35%)
Sep 13, 2012	24.74	26.14	24.59	25.39	754,668	+0.65(+2.63%)
Sep 12, 2012	24.03	24.75	23.86	24.74	412,973	+0.78(+3.24%)
Sep 11, 2012	24.08	24.34	23.69	23.97	378,475	-0.10(-0.41%)
Sep 10, 2012	24.98	25.00	24.00	24.07	301,506	-0.88(-3.51%)
Sep 07, 2012	24.51	25.11	24.32	24.94	593,624	+0.55(+2.26%)
Sep 06, 2012	23.91	24.60	23.69	24.39	421,348	+0.74(+3.11%)
Sep 05, 2012	23.81	23.97	23.50	23.66	300,263	-0.35(-1.45%)

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.