Indicators

Acacia Res-Acacia (NQ: ACTG )

5.155 +0.075 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.860	5.023	4.770	4.996	178,452	+0.15(+3.17%)
May 28, 2009	4.725	4.878	4.707	4.842	129,134	+0.14(+3.08%)
May 27, 2009	4.571	4.833	4.571	4.698	96,329	+0.14(+2.97%)
May 26, 2009	4.481	4.734	4.481	4.562	121,948	+0.05(+1.00%)
May 22, 2009	4.607	4.752	4.517	4.517	109,696	-0.02(-0.40%)
May 21, 2009	4.689	4.770	4.508	4.535	93,416	-0.25(-5.28%)
May 20, 2009	4.716	5.149	4.716	4.788	251,818	+0.03(+0.57%)
May 19, 2009	4.607	4.851	4.607	4.761	272,578	+0.15(+3.23%)
May 18, 2009	4.038	5.059	4.038	4.612	407,712	+0.58(+14.46%)
May 15, 2009	3.941	4.110	3.937	4.029	55,886	+0.01(+0.22%)
May 14, 2009	4.011	4.029	3.812	4.020	44,465	+0.09(+2.30%)
May 13, 2009	4.065	4.165	3.894	3.930	48,594	-0.23(-5.64%)
May 12, 2009	4.183	4.246	4.056	4.165	25,067	-0.03(-0.65%)
May 11, 2009	4.156	4.246	4.047	4.192	45,906	+0.00(+0.00%)
May 08, 2009	4.020	4.246	3.948	4.192	75,688	+0.19(+4.74%)
May 07, 2009	4.219	4.245	3.839	4.002	106,539	-0.22(-5.14%)
May 06, 2009	4.156	4.255	4.092	4.219	69,671	+0.09(+2.19%)
May 05, 2009	4.038	4.174	3.848	4.129	56,013	+0.03(+0.66%)
May 04, 2009	4.002	4.129	3.948	4.102	97,422	+0.10(+2.49%)

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.