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 27, 2009	2.728	2.837	2.728	2.810	24,385	+0.10(+3.67%)
Feb 26, 2009	3.008	3.063	2.683	2.710	70,047	-0.32(-10.45%)
Feb 25, 2009	2.864	3.108	2.801	3.026	101,418	+0.05(+1.52%)
Feb 24, 2009	2.999	2.999	2.819	2.981	59,665	-0.05(-1.49%)
Feb 23, 2009	3.162	3.180	2.791	3.026	93,076	-0.14(-4.29%)
Feb 20, 2009	3.523	3.523	3.035	3.162	96,104	-0.09(-2.78%)
Feb 19, 2009	3.252	3.325	3.162	3.252	265,401	+0.05(+1.70%)
Feb 18, 2009	3.162	3.423	3.108	3.198	252,726	+0.05(+1.72%)
Feb 17, 2009	3.035	3.189	2.936	3.144	58,190	-0.08(-2.52%)
Feb 13, 2009	3.180	3.234	3.044	3.225	124,408	+0.10(+3.18%)
Feb 12, 2009	3.035	3.216	2.990	3.126	83,995	+0.05(+1.49%)
Feb 11, 2009	3.044	3.162	3.026	3.080	89,369	+0.01(+0.42%)
Feb 10, 2009	3.117	3.180	3.053	3.067	64,308	-0.09(-2.72%)
Feb 09, 2009	3.261	3.270	3.135	3.153	207,885	-0.05(-1.69%)
Feb 06, 2009	3.234	3.288	3.171	3.207	48,386	+0.03(+0.85%)
Feb 05, 2009	2.909	3.550	2.909	3.180	85,594	+0.20(+6.67%)
Feb 04, 2009	3.053	3.063	2.819	2.981	124,029	+0.00(+0.00%)
Feb 03, 2009	3.026	3.093	2.891	2.981	138,761	-0.05(-1.79%)

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.