Indicators

Acacia Res-Acacia (NQ: ACTG )

5.155 +0.075 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.220	4.420	4.220	4.360	212,558	+0.14(+3.32%)
Jan 30, 2023	4.310	4.330	4.200	4.220	108,121	-0.11(-2.54%)
Jan 27, 2023	4.370	4.430	4.320	4.330	122,068	-0.06(-1.37%)
Jan 26, 2023	4.360	4.435	4.330	4.390	222,469	+0.06(+1.39%)
Jan 25, 2023	4.330	4.350	4.280	4.330	90,049	-0.02(-0.46%)
Jan 24, 2023	4.250	4.400	4.160	4.350	206,543	+0.08(+1.87%)
Jan 23, 2023	4.250	4.300	4.180	4.270	125,437	+0.04(+0.95%)
Jan 20, 2023	4.220	4.270	4.185	4.230	149,527	+0.02(+0.48%)
Jan 19, 2023	4.180	4.210	4.150	4.210	87,526	-0.01(-0.24%)
Jan 18, 2023	4.200	4.237	4.150	4.220	200,039	+0.01(+0.24%)
Jan 17, 2023	4.340	4.385	4.190	4.210	285,817	-0.13(-3.00%)
Jan 13, 2023	4.270	4.350	4.270	4.340	341,269	+0.05(+1.17%)
Jan 12, 2023	4.140	4.300	4.140	4.290	411,115	+0.16(+3.87%)
Jan 11, 2023	4.130	4.150	4.090	4.130	306,581	+0.03(+0.73%)
Jan 10, 2023	3.940	4.200	3.931	4.100	529,595	+0.14(+3.54%)
Jan 09, 2023	3.850	3.990	3.830	3.960	368,057	+0.01(+0.25%)
Jan 06, 2023	3.930	4.000	3.905	3.950	376,139	+0.03(+0.77%)
Jan 05, 2023	3.910	3.970	3.850	3.920	172,345	+0.00(+0.00%)
Jan 04, 2023	3.990	4.030	3.905	3.920	221,308	-0.07(-1.75%)

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.