Indicators

Acacia Res-Acacia (NQ: ACTG )

5.290 +0.135 (+2.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.610	3.770	3.610	3.740	511,454	+0.12(+3.31%)
Jan 28, 2016	3.620	3.680	3.500	3.620	390,519	+0.02(+0.56%)
Jan 27, 2016	3.850	3.910	3.520	3.600	605,649	-0.25(-6.49%)
Jan 26, 2016	3.660	3.870	3.660	3.850	533,999	+0.18(+4.90%)
Jan 25, 2016	3.800	3.890	3.660	3.670	403,592	-0.13(-3.42%)
Jan 22, 2016	3.880	3.970	3.780	3.800	406,717	-0.04(-1.04%)
Jan 21, 2016	3.710	3.890	3.630	3.840	1,001,034	+0.18(+4.92%)
Jan 20, 2016	3.430	3.690	3.300	3.660	770,781	+0.19(+5.48%)
Jan 19, 2016	3.600	3.610	3.390	3.470	800,584	-0.20(-5.45%)
Jan 15, 2016	3.690	3.670	3.670	3.670	650,500	-0.13(-3.42%)
Jan 14, 2016	3.530	3.870	3.470	3.800	865,396	+0.31(+8.88%)
Jan 13, 2016	3.580	3.705	3.440	3.490	613,586	-0.09(-2.51%)
Jan 12, 2016	3.650	3.750	3.500	3.580	782,711	-0.02(-0.56%)
Jan 11, 2016	3.810	3.975	3.590	3.600	799,164	-0.19(-5.14%)
Jan 08, 2016	3.810	3.960	3.700	3.795	611,944	+0.02(+0.66%)
Jan 07, 2016	4.080	4.140	3.740	3.770	896,863	-0.41(-9.81%)
Jan 06, 2016	3.900	4.240	3.680	4.180	1,174,744	+0.25(+6.36%)
Jan 05, 2016	3.960	4.020	3.620	3.930	1,449,211	-0.25(-5.98%)

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.