NASDAQ, ACTG End of Day and Historical Stock Data [Acacia Res-Acacia]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ACTG: Acacia Res-Acacia

04 Sep 2025

LAST: 3.340	CHANGE: 0.10	OPEN: 3.230	HIGH: 3.350	ASK: 4.950	VOLUME: 141.2K
LAST: 3.340	CHG(%): 3.09	PREV: 3.240	LOW: 3.205	BID: 4.200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.230	3.350	3.205	3.340	141.2K
03 Sep 25	3.310	3.353	3.230	3.240	174.2K
02 Sep 25	3.360	3.505	3.320	3.330	220.9K
29 Aug 25	3.280	3.440	3.240	3.410	285.1K
28 Aug 25	3.310	3.350	3.240	3.280	109.2K
27 Aug 25	3.290	3.320	3.256	3.290	109K
26 Aug 25	3.240	3.329	3.240	3.290	107.7K
25 Aug 25	3.330	3.330	3.250	3.250	115.2K
22 Aug 25	3.260	3.390	3.260	3.340	240.3K
21 Aug 25	3.240	3.270	3.170	3.260	159.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 16, 2002

Purchase Intraday History
for this symbol from Dec 16, 2002

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.32
MA10:	3.30
MA20:	3.31
MA50:	3.53
MA100:	3.53
MA200:	3.81
STO9:	37.74
STO14:	37.74
RSI14:	48.05
WPR14:	-41.18
ATR:	0.11
Week High:	3.51
Week Low:	3.21
Month High:	3.69
Month Low:	3.12
Year High:	5.36
Year Low:	2.70

RECENT SPLITS

Date	Ratio
19 Nov 2001	11-10
15 Jun 1998	2-1

RECENT DIVIDENDS

Date	Amount
04 Nov 2015	$0.13
03 Aug 2015	$0.13
30 Apr 2015	$0.13
26 Feb 2015	$0.13
30 Oct 2014	$0.13
31 Jul 2014	$0.13
29 Apr 2014	$0.13
27 Feb 2014	$0.13
30 Oct 2013	$0.13
30 Jul 2013	$0.13