Acacia Res-Acacia (NQ: ACTG )

4.520 -0.100 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.71 27.71 27.04 27.26 448,671 -0.45(-1.63%)
Mar 27, 2013 26.51 27.73 26.25 27.71 437,235 +1.10(+4.14%)
Mar 26, 2013 26.55 26.86 26.11 26.61 378,218 +0.13(+0.48%)
Mar 25, 2013 26.39 26.89 26.01 26.48 354,446 +0.23(+0.89%)
Mar 22, 2013 27.21 27.21 25.37 26.24 917,480 -0.94(-3.46%)
Mar 21, 2013 25.61 28.27 24.53 27.18 3,080,250 +1.43(+5.54%)
Mar 20, 2013 25.59 25.95 25.42 25.76 157,448 +0.19(+0.74%)
Mar 19, 2013 25.82 26.14 25.25 25.57 239,743 -0.29(-1.12%)
Mar 18, 2013 25.11 26.07 25.07 25.86 306,741 +0.61(+2.43%)
Mar 15, 2013 25.69 25.69 25.16 25.24 425,951 -0.39(-1.52%)
Mar 14, 2013 25.67 25.74 25.30 25.63 432,744 +0.06(+0.25%)
Mar 13, 2013 25.66 25.76 25.46 25.57 278,535 -0.01(-0.04%)
Mar 12, 2013 26.18 26.20 25.50 25.58 371,514 -0.72(-2.75%)
Mar 11, 2013 26.20 26.58 26.20 26.30 366,761 +0.03(+0.10%)
Mar 08, 2013 25.86 26.27 25.56 26.27 384,060 +0.65(+2.54%)
Mar 07, 2013 25.05 25.64 24.99 25.62 320,126 +0.52(+2.09%)
Mar 06, 2013 24.86 25.27 24.59 25.10 276,161 +0.22(+0.87%)
Mar 05, 2013 24.17 25.09 24.01 24.88 983,747 +0.87(+3.61%)
Mar 04, 2013 25.08 25.12 23.79 24.01 1,216,558 -1.02(-4.08%)
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.