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 (%)
Feb 29, 2016	2.970	3.235	2.960	3.160	2,552,292	+0.18(+6.04%)
Feb 26, 2016	3.070	3.220	2.820	2.980	3,503,648	-0.80(-21.16%)
Feb 25, 2016	3.830	3.890	3.740	3.780	477,371	-0.03(-0.79%)
Feb 24, 2016	3.700	3.830	3.610	3.810	254,652	+0.05(+1.33%)
Feb 23, 2016	3.840	3.900	3.740	3.760	280,718	-0.10(-2.59%)
Feb 22, 2016	3.840	3.940	3.740	3.860	429,439	+0.05(+1.31%)
Feb 19, 2016	3.800	3.860	3.720	3.810	257,137	+0.00(+0.00%)
Feb 18, 2016	3.880	3.930	3.715	3.810	349,534	-0.06(-1.55%)
Feb 17, 2016	3.770	3.930	3.770	3.870	550,046	+0.15(+4.03%)
Feb 16, 2016	3.500	3.740	3.430	3.720	436,379	+0.26(+7.51%)
Feb 12, 2016	3.420	3.460	3.460	3.460	318,200	+0.05(+1.47%)
Feb 11, 2016	3.360	3.510	3.204	3.410	479,168	-0.01(-0.29%)
Feb 10, 2016	3.630	3.690	3.380	3.420	546,373	-0.21(-5.79%)
Feb 09, 2016	3.630	3.700	3.503	3.630	402,981	-0.04(-1.09%)
Feb 08, 2016	3.570	3.720	3.440	3.670	504,900	+0.05(+1.38%)
Feb 05, 2016	3.710	3.815	3.580	3.620	408,708	-0.13(-3.47%)
Feb 04, 2016	3.600	3.900	3.600	3.750	770,452	+0.23(+6.53%)
Feb 03, 2016	3.530	3.570	3.410	3.520	567,661	-0.01(-0.28%)
Feb 02, 2016	3.690	3.770	3.470	3.530	397,583	-0.20(-5.36%)

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.