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, 2015	12.03	12.25	11.85	12.02	402,705	-0.04(-0.32%)
Feb 26, 2015	12.26	12.49	12.04	12.05	689,649	-0.28(-2.29%)
Feb 25, 2015	12.22	12.37	12.15	12.34	503,275	+0.05(+0.39%)
Feb 24, 2015	12.01	12.34	11.89	12.29	643,241	+0.30(+2.53%)
Feb 23, 2015	12.15	12.15	11.60	11.99	1,272,856	-0.19(-1.56%)
Feb 20, 2015	11.55	12.73	10.93	12.18	2,648,171	-0.43(-3.39%)
Feb 19, 2015	12.64	12.78	12.42	12.60	1,059,246	-0.03(-0.22%)
Feb 18, 2015	12.52	12.74	12.29	12.63	654,355	+0.14(+1.14%)
Feb 17, 2015	12.50	12.62	12.30	12.49	653,171	+0.03(+0.23%)
Feb 13, 2015	12.45	12.46	12.46	12.46	366,290	+0.04(+0.31%)
Feb 12, 2015	12.39	12.57	12.34	12.42	252,562	+0.10(+0.85%)
Feb 11, 2015	12.29	12.36	12.07	12.32	234,972	+0.02(+0.15%)
Feb 10, 2015	12.56	12.64	12.18	12.30	337,288	-0.20(-1.59%)
Feb 09, 2015	12.66	12.81	12.46	12.50	328,826	-0.18(-1.42%)
Feb 06, 2015	12.32	12.72	12.25	12.68	660,613	+0.36(+2.93%)
Feb 05, 2015	12.31	12.39	12.12	12.32	416,840	+0.06(+0.46%)
Feb 04, 2015	12.37	12.59	12.18	12.26	669,316	-0.22(-1.75%)
Feb 03, 2015	12.01	12.55	12.01	12.48	494,802	+0.48(+4.04%)

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.