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 (%)
May 28, 2010	14.05	14.30	13.44	13.60	389,841	-0.45(-3.22%)
May 27, 2010	13.51	14.09	13.31	14.05	280,805	+0.86(+6.51%)
May 26, 2010	13.26	13.79	13.13	13.19	221,262	+0.08(+0.62%)
May 25, 2010	12.86	13.20	12.61	13.11	189,069	-0.15(-1.16%)
May 24, 2010	13.42	13.70	13.23	13.26	178,703	-0.16(-1.21%)
May 21, 2010	12.54	13.69	12.54	13.42	278,859	+0.63(+4.94%)
May 20, 2010	12.63	13.29	12.46	12.79	314,917	-0.50(-3.74%)
May 19, 2010	13.67	13.85	13.03	13.29	218,758	-0.38(-2.78%)
May 18, 2010	14.28	14.38	13.65	13.67	190,283	-0.37(-2.64%)
May 17, 2010	14.06	14.54	13.57	14.04	317,056	+0.06(+0.45%)
May 14, 2010	14.43	14.45	13.74	13.98	328,410	-0.50(-3.43%)
May 13, 2010	14.34	14.74	14.10	14.47	322,979	+0.21(+1.46%)
May 12, 2010	13.74	14.40	13.71	14.26	341,867	+0.51(+3.74%)
May 11, 2010	13.70	13.79	13.11	13.75	520,893	+0.31(+2.29%)
May 10, 2010	13.14	13.44	12.63	13.44	381,075	+0.97(+7.75%)
May 07, 2010	12.46	12.87	12.20	12.48	397,598	+0.00(+0.00%)
May 06, 2010	12.95	13.10	11.14	12.48	427,168	-0.53(-4.10%)
May 05, 2010	12.95	13.31	12.66	13.01	411,325	-0.34(-2.57%)
May 04, 2010	13.23	13.38	13.06	13.35	502,435	-0.10(-0.74%)

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.