Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.860	3.900	3.760	3.830	237,480	-0.07(-1.79%)
Feb 25, 2022	3.990	3.950	3.890	3.900	161,863	-0.06(-1.52%)
Feb 24, 2022	3.600	4.020	3.580	3.960	341,224	+0.23(+6.17%)
Feb 23, 2022	3.790	3.800	3.700	3.730	231,067	-0.05(-1.32%)
Feb 22, 2022	3.890	3.945	3.765	3.780	320,630	-0.16(-4.06%)
Feb 18, 2022				3.940	0	-0.11(-2.72%)
Feb 17, 2022	4.280	4.290	4.040	4.050	299,931	-0.27(-6.25%)
Feb 16, 2022	4.300	4.330	4.250	4.320	88,238	-0.01(-0.23%)
Feb 15, 2022	4.310	4.400	4.295	4.330	177,386	+0.08(+1.88%)
Feb 14, 2022	4.150	4.270	4.131	4.250	214,461	+0.10(+2.41%)
Feb 11, 2022	4.330	4.330	4.100	4.150	434,912	-0.15(-3.49%)
Feb 10, 2022	4.330	4.430	4.275	4.300	244,128	-0.11(-2.49%)
Feb 09, 2022	4.470	4.510	4.380	4.410	287,605	-0.01(-0.23%)
Feb 08, 2022	4.250	4.490		4.420	563,082	+0.17(+4.00%)
Feb 07, 2022	4.250	4.300	4.180	4.250	294,666	-0.01(-0.23%)
Feb 04, 2022	4.160	4.340	4.130	4.260	255,064	+0.06(+1.43%)
Feb 03, 2022	4.390		4.200	4.200	397,215	-0.26(-5.83%)
Feb 02, 2022	4.510	4.520	4.360	4.460	249,267	-0.04(-0.89%)

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.