Indicators

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.55	14.67	14.13	14.22	585,604	-0.31(-2.11%)
Feb 27, 2014	14.52	14.72	14.34	14.53	474,012	+0.10(+0.68%)
Feb 26, 2014	14.20	14.66	13.98	14.43	901,756	+0.26(+1.82%)
Feb 25, 2014	13.52	14.40	13.45	14.17	1,429,092	+0.76(+5.70%)
Feb 24, 2014	12.88	13.48	12.85	13.41	1,174,851	+0.56(+4.37%)
Feb 21, 2014	12.43	13.36	12.20	12.85	5,112,259	-0.87(-6.31%)
Feb 20, 2014	13.70	14.20	13.60	13.71	922,730	+0.03(+0.20%)
Feb 19, 2014	13.73	14.21	13.50	13.69	970,887	-0.06(-0.47%)
Feb 18, 2014	13.45	13.94	13.45	13.75	702,423	+0.37(+2.75%)
Feb 14, 2014	13.15	13.38	13.38	13.38	579,065	+0.29(+2.25%)
Feb 13, 2014	12.92	13.11	12.90	13.09	399,901	+0.05(+0.35%)
Feb 12, 2014	13.15	13.26	12.90	13.04	552,777	-0.08(-0.63%)
Feb 11, 2014	12.60	13.26	12.59	13.13	910,651	+0.52(+4.16%)
Feb 10, 2014	12.47	12.63	12.32	12.60	417,867	+0.14(+1.11%)
Feb 07, 2014	12.34	12.55	12.28	12.46	387,834	+0.18(+1.50%)
Feb 06, 2014	12.10	12.36	12.10	12.28	425,064	+0.14(+1.14%)
Feb 05, 2014	12.43	12.49	12.07	12.14	632,626	-0.33(-2.66%)
Feb 04, 2014	12.61	12.67	12.36	12.47	441,860	-0.07(-0.59%)

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.