Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.980	6.405	5.872	6.170	244,189	+0.14(+2.26%)
Feb 26, 2004	5.854	6.098	5.384	6.034	994,248	+1.01(+20.13%)
Feb 25, 2004	5.077	5.149	5.014	5.023	71,175	-0.09(-1.71%)
Feb 24, 2004	5.149	5.276	4.933	5.111	125,637	-0.16(-2.97%)
Feb 23, 2004	5.475	5.514	5.149	5.267	85,012	-0.33(-5.82%)
Feb 20, 2004	5.375	5.592	5.240	5.592	115,453	+0.02(+0.32%)
Feb 19, 2004	5.240	5.709	5.240	5.574	94,974	+0.32(+6.01%)
Feb 18, 2004	5.429	5.565	5.258	5.258	143,015	-0.17(-3.16%)
Feb 17, 2004	5.529	5.636	5.429	5.429	126,079	-0.13(-2.28%)
Feb 13, 2004	5.764	5.764	5.502	5.556	70,068	-0.00(-0.06%)
Feb 12, 2004	5.466	5.809	5.466	5.559	50,476	-0.11(-2.01%)
Feb 11, 2004	5.926	5.953	5.420	5.673	159,398	-0.23(-3.98%)
Feb 10, 2004	5.872	6.188	5.872	5.908	75,603	-0.05(-0.76%)
Feb 09, 2004	6.008	6.062	5.800	5.953	101,284	-0.05(-0.90%)
Feb 06, 2004	6.125	6.197	5.746	6.008	126,522	-0.12(-1.92%)
Feb 05, 2004	6.324	6.574	5.971	6.125	236,551	-0.51(-7.76%)
Feb 04, 2004	5.971	6.775	5.872	6.640	520,037	+0.67(+11.20%)
Feb 03, 2004	5.673	5.990	5.628	5.971	150,321	+0.33(+5.76%)

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.