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 31, 2007	7.950	8.230	7.625	8.113	540,584	+0.24(+3.10%)
Dec 28, 2007	7.805	8.085	7.787	7.869	310,713	+0.09(+1.16%)
Dec 27, 2007	8.239	8.356	7.760	7.778	352,085	-0.56(-6.72%)
Dec 26, 2007	8.212	8.347	8.004	8.338	537,381	+0.07(+0.87%)
Dec 24, 2007	8.248	8.365	8.040	8.266	318,925	+0.14(+1.78%)
Dec 21, 2007	8.302	8.302	8.076	8.122	739,374	+0.01(+0.11%)
Dec 20, 2007	8.194	8.194	7.869	8.113	276,259	+0.00(+0.00%)
Dec 19, 2007	8.140	8.194	8.049	8.113	445,295	-0.05(-0.66%)
Dec 18, 2007	8.203	8.257	7.968	8.167	222,085	+0.03(+0.33%)
Dec 17, 2007	8.447	8.600	8.131	8.140	203,831	-0.23(-2.70%)
Dec 14, 2007	8.456	8.862	8.365	8.365	137,086	-0.21(-2.42%)
Dec 13, 2007	8.447	8.664	8.113	8.573	254,193	+0.04(+0.42%)
Dec 12, 2007	8.510	8.799	8.275	8.537	317,228	+0.21(+2.49%)
Dec 11, 2007	8.844	9.206	8.329	8.329	252,939	-0.45(-5.14%)
Dec 10, 2007	9.233	9.305	8.745	8.781	319,174	-0.57(-6.09%)
Dec 07, 2007	9.350	9.621	9.043	9.350	282,246	+0.00(+0.00%)
Dec 06, 2007	8.266	9.386	8.076	9.350	414,305	+1.20(+14.75%)
Dec 05, 2007	7.887	8.293	7.887	8.149	302,481	+0.24(+3.09%)
Dec 04, 2007	7.778	7.986	7.607	7.905	357,393	+0.05(+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.