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 (%)
Feb 28, 2006	7.634	7.634	7.390	7.498	137,073	-0.14(-1.78%)
Feb 27, 2006	7.715	7.814	7.381	7.634	133,847	-0.02(-0.24%)
Feb 24, 2006	7.579	7.670	7.263	7.652	261,196	+0.07(+0.95%)
Feb 23, 2006	7.715	7.751	7.246	7.579	316,175	-0.14(-1.87%)
Feb 22, 2006	7.227	7.778	7.146	7.724	695,701	+0.55(+7.68%)
Feb 21, 2006	7.137	7.182	7.101	7.173	85,088	-0.04(-0.50%)
Feb 17, 2006	7.218	7.227	7.046	7.209	181,262	-0.02(-0.25%)
Feb 16, 2006	7.173	7.227	7.110	7.227	188,289	+0.02(+0.25%)
Feb 15, 2006	6.839	7.227	6.839	7.209	161,791	+0.30(+4.31%)
Feb 14, 2006	6.929	7.046	6.613	6.911	136,521	-0.04(-0.52%)
Feb 13, 2006	6.775	7.101	6.775	6.947	53,262	+0.13(+1.85%)
Feb 10, 2006	6.947	7.137	6.613	6.821	148,062	-0.18(-2.58%)
Feb 09, 2006	6.712	7.074	6.640	7.001	325,864	+0.26(+3.89%)
Feb 08, 2006	6.703	6.848	6.595	6.739	125,092	+0.04(+0.54%)
Feb 07, 2006	6.631	6.866	6.550	6.703	169,363	+0.05(+0.82%)
Feb 06, 2006	6.739	6.775	6.559	6.649	106,512	-0.13(-1.87%)
Feb 03, 2006	6.703	6.884	6.658	6.775	89,503	-0.07(-1.06%)
Feb 02, 2006	7.046	7.046	6.523	6.848	151,778	-0.23(-3.32%)

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.