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 (%)
Aug 31, 2007 13.05 13.68 13.02 13.53 296,162 +0.27(+2.04%)
Aug 30, 2007 12.65 13.56 12.42 13.26 829,446 +0.42(+3.24%)
Aug 29, 2007 10.85 12.87 10.85 12.85 1,489,419 +1.95(+17.91%)
Aug 28, 2007 10.77 11.07 10.71 10.89 288,048 +0.04(+0.33%)
Aug 27, 2007 11.12 11.22 10.80 10.86 117,520 -0.32(-2.83%)
Aug 24, 2007 10.87 11.24 10.72 11.18 286,911 +0.29(+2.66%)
Aug 23, 2007 11.29 11.29 10.71 10.89 212,967 -0.41(-3.60%)
Aug 22, 2007 11.29 11.53 11.03 11.29 191,009 +0.15(+1.38%)
Aug 21, 2007 11.21 11.40 11.03 11.14 100,691 -0.02(-0.16%)
Aug 20, 2007 11.28 11.29 10.79 11.16 168,372 -0.06(-0.56%)
Aug 17, 2007 11.17 11.50 10.77 11.22 283,778 +0.38(+3.50%)
Aug 16, 2007 10.08 10.84 9.820 10.84 342,117 +0.73(+7.24%)
Aug 15, 2007 10.08 10.52 10.03 10.11 242,261 -0.06(-0.62%)
Aug 14, 2007 10.72 10.92 10.09 10.17 395,929 -0.61(-5.62%)
Aug 13, 2007 11.52 11.63 10.70 10.78 387,982 -0.54(-4.79%)
Aug 10, 2007 10.95 11.64 10.84 11.32 389,502 +0.23(+2.04%)
Aug 09, 2007 11.33 11.74 11.01 11.09 689,746 -0.71(-6.04%)
Aug 08, 2007 10.48 12.03 10.38 11.81 681,397 +1.36(+12.96%)
Aug 07, 2007 10.67 10.75 10.32 10.45 381,924 -0.35(-3.26%)
Aug 06, 2007 11.11 11.11 10.63 10.80 595,230 -0.18(-1.64%)
Aug 03, 2007 10.96 11.47 10.93 10.99 511,949 -0.47(-4.10%)
Aug 02, 2007 11.57 11.61 10.93 11.46 522,593 +0.03(+0.24%)
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.