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 (%)
Dec 30, 2011	32.06	33.52	32.06	32.98	421,653	+0.55(+1.70%)
Dec 29, 2011	33.03	33.08	32.36	32.43	308,211	-0.40(-1.21%)
Dec 28, 2011	33.41	33.61	32.76	32.83	474,631	-0.52(-1.57%)
Dec 27, 2011	32.03	33.62	31.43	33.35	336,296	+1.12(+3.48%)
Dec 23, 2011	31.84	32.34	31.10	32.23	241,178	+1.40(+4.54%)
Dec 21, 2011	30.90	31.09	30.17	30.83	473,353	-0.14(-0.47%)
Dec 20, 2011	28.85	31.26	28.39	30.98	650,965	+3.05(+10.94%)
Dec 19, 2011	28.10	28.48	27.77	27.92	264,145	+0.20(+0.72%)
Dec 16, 2011	27.66	28.54	27.23	27.73	550,748	+0.41(+1.49%)
Dec 15, 2011	27.50	27.79	26.77	27.32	500,523	+0.23(+0.83%)
Dec 14, 2011	27.80	28.13	26.32	27.09	761,533	-1.06(-3.75%)
Dec 13, 2011	29.98	30.06	27.65	28.15	588,605	-1.49(-5.03%)
Dec 12, 2011	29.97	29.97	28.83	29.64	308,201	-0.71(-2.35%)
Dec 09, 2011	29.41	30.60	29.38	30.35	427,982	+0.95(+3.23%)
Dec 08, 2011	30.39	30.90	29.37	29.41	402,816	-1.43(-4.63%)
Dec 07, 2011	30.44	31.09	29.59	30.83	323,006	+0.06(+0.21%)
Dec 06, 2011	32.03	32.19	30.40	30.77	410,143	-1.26(-3.92%)
Dec 05, 2011	32.37	32.46	31.73	32.03	470,502	+0.44(+1.40%)
Dec 02, 2011	31.98	32.34	31.39	31.58	550,207	+0.17(+0.55%)

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.