Indicators

Acacia Res-Acacia (NQ: ACTG )

5.300 +0.140 (+2.71%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.466	5.466	5.276	5.303	34,023	-0.14(-2.65%)
Feb 25, 2005	5.149	5.457	5.140	5.447	70,977	+0.16(+3.08%)
Feb 24, 2005	5.258	5.294	5.149	5.285	59,265	+0.08(+1.56%)
Feb 23, 2005	5.204	5.249	5.195	5.204	16,605	-0.06(-1.06%)
Feb 22, 2005	5.249	5.285	5.231	5.260	29,516	+0.02(+0.38%)
Feb 18, 2005	5.131	5.312	5.131	5.240	47,972	+0.00(+0.00%)
Feb 17, 2005	5.312	5.312	5.222	5.240	48,594	+0.05(+0.87%)
Feb 16, 2005	5.240	5.285	5.158	5.195	38,351	+0.00(+0.00%)
Feb 15, 2005	5.050	5.240	5.023	5.195	26,649	+0.14(+2.86%)
Feb 14, 2005	5.240	5.240	4.924	5.050	31,533	-0.09(-1.76%)
Feb 11, 2005	5.068	5.231	5.068	5.140	20,572	-0.01(-0.18%)
Feb 10, 2005	5.023	5.195	5.023	5.149	47,950	-0.07(-1.38%)
Feb 09, 2005	5.068	5.285	5.032	5.222	109,754	+0.09(+1.76%)
Feb 08, 2005	5.222	5.240	5.077	5.131	16,898	-0.06(-1.22%)
Feb 07, 2005	5.240	5.267	5.158	5.195	19,915	-0.13(-2.38%)
Feb 04, 2005	5.339	5.375	5.249	5.321	59,905	-0.01(-0.17%)
Feb 03, 2005	5.411	5.457	5.285	5.330	128,294	-0.06(-1.17%)
Feb 02, 2005	5.330	5.393	5.240	5.393	48,571	+0.15(+2.93%)

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.