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 26, 2010	9.025	9.025	8.871	8.962	148,621	-0.05(-0.60%)
Feb 25, 2010	8.844	9.016	8.646	9.016	131,922	+0.01(+0.10%)
Feb 24, 2010	9.034	9.052	8.835	9.007	134,448	-0.01(-0.10%)
Feb 23, 2010	8.817	9.097	8.817	9.016	297,436	-0.02(-0.20%)
Feb 22, 2010	8.447	9.061	8.293	9.034	554,981	+0.59(+6.95%)
Feb 19, 2010	8.257	8.465	7.860	8.447	221,110	+0.19(+2.30%)
Feb 18, 2010	8.320	8.320	7.995	8.257	98,230	-0.11(-1.30%)
Feb 17, 2010	8.537	8.537	8.257	8.365	82,057	-0.12(-1.38%)
Feb 16, 2010	8.103	8.537	8.103	8.483	256,784	+0.47(+5.86%)
Feb 12, 2010	7.778	8.013	8.013	8.013	87,779	+0.14(+1.72%)
Feb 11, 2010	7.408	7.887	7.408	7.878	170,612	+0.42(+5.70%)
Feb 10, 2010	7.327	7.462	7.227	7.453	63,150	+0.07(+0.98%)
Feb 09, 2010	7.272	7.444	7.272	7.381	107,176	+0.22(+3.03%)
Feb 08, 2010	7.354	7.354	7.137	7.164	87,888	-0.22(-2.94%)
Feb 05, 2010	7.318	7.390	7.037	7.381	117,702	+0.08(+1.11%)
Feb 04, 2010	7.796	7.851	7.290	7.299	214,076	-0.57(-7.23%)
Feb 03, 2010	7.959	8.031	7.733	7.869	159,086	+0.07(+0.93%)
Feb 02, 2010	7.814	7.995	7.724	7.796	87,230	-0.04(-0.46%)

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.