$4.62 -0.12 (%) Acacia Research Corp - NASDAQ

May. 3, 2016 | 02:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACTG historical data

Date Open High Low Close Volume
5/2/20164.894.894.654.73491,462
4/29/20164.604.864.604.82575,759
4/28/20164.564.704.564.60643,700
4/27/20164.564.614.384.43401,781
4/26/20164.224.594.124.55587,475
4/25/20164.344.444.084.23686,201
4/22/20164.284.684.264.351,152,834
4/21/20164.164.334.074.31829,340
4/20/20164.084.204.084.18223,413
4/19/20164.114.213.984.08323,589
4/18/20164.044.143.954.10237,756
4/15/20163.984.143.984.03360,618
4/14/20163.934.063.894.01298,651
4/13/20163.974.023.923.93423,965
4/12/20163.874.003.783.97470,711
4/11/20164.004.003.803.88369,484
4/8/20164.044.063.843.97355,427
4/7/20164.034.083.954.01334,605
4/6/20163.954.063.834.04402,452
4/5/20163.984.083.923.93461,017
4/4/20164.024.083.883.99521,555
4/1/20163.814.063.753.95731,368
3/31/20163.913.963.753.79463,722
3/30/20163.964.113.893.91569,413
3/29/20163.794.013.683.94544,360
3/28/20163.723.853.643.80506,522
3/24/20163.753.853.643.69569,299
3/23/20163.933.953.663.76742,112
3/22/20164.094.183.853.95854,484
3/21/20163.844.213.754.131,679,441
3/18/20163.833.973.603.831,661,494
3/17/20163.733.823.473.801,259,110
3/16/20163.673.743.523.72460,689
3/15/20163.703.763.533.68779,618
3/14/20163.753.923.693.711,663,070
3/11/20163.503.563.413.53477,503
3/10/20163.583.643.293.48601,644
3/9/20163.583.683.533.60663,889
3/8/20163.533.653.453.54848,988
3/7/20163.363.653.323.551,323,105
3/4/20163.313.443.233.342,708,531
3/3/20163.163.443.163.302,335,340
3/2/20163.143.253.103.163,189,804
3/1/20163.153.213.083.121,226,634
2/29/20162.973.242.963.162,552,292
2/26/20163.073.222.822.983,503,648
2/25/20163.833.893.743.78485,871
2/24/20163.703.833.613.81254,652
2/23/20163.843.903.743.76280,718
2/22/20163.843.943.743.86429,439
2/19/20163.803.863.723.81257,137
2/18/20163.883.933.723.81349,534
2/17/20163.773.933.773.87550,046
2/16/20163.503.743.433.72436,379
2/12/20163.423.473.273.46318,249
2/11/20163.363.513.203.41479,168
2/10/20163.633.693.383.42546,373
2/9/20163.633.703.503.63402,981
2/8/20163.573.723.443.67504,900
2/5/20163.713.823.583.62408,708
2/4/20163.603.903.603.75770,452
2/3/20163.533.573.413.52567,661
2/2/20163.693.773.473.53397,583
2/1/20163.733.793.603.73332,990
1/29/20163.613.773.613.74511,454
1/28/20163.623.683.493.62390,519
1/27/20163.853.913.523.60605,649
1/26/20163.663.873.663.85533,999
1/25/20163.803.893.663.67403,592
1/22/20163.883.973.783.80406,717
1/21/20163.713.893.633.841,001,034
1/20/20163.433.693.303.66770,781
1/19/20163.603.613.393.47800,584
1/15/20163.693.753.483.67650,490
1/14/20163.533.873.473.80865,396
1/13/20163.583.713.443.49613,586
1/12/20163.653.753.503.58782,711
1/11/20163.813.983.593.60799,164
1/8/20163.813.963.703.80611,944
1/7/20164.084.143.743.77896,863
1/6/20163.904.243.684.181,174,744
1/5/20163.964.023.623.931,449,211
1/4/20164.214.304.054.181,108,509
12/31/20154.364.494.174.291,075,140
12/30/20154.354.374.244.30654,394
12/29/20154.164.394.164.331,137,321
12/28/20154.124.214.124.18605,972
12/24/20154.084.184.044.12411,396
12/23/20153.964.203.854.062,308,385
12/22/20154.214.283.823.961,835,432
12/21/20154.534.594.174.391,123,125
12/18/20155.505.604.124.423,255,256
12/17/20155.635.655.515.53578,362
12/16/20155.555.695.555.61528,152
12/15/20155.495.605.485.53450,011
12/14/20155.895.995.385.45871,452
12/11/20156.136.225.855.87475,145
12/10/20156.046.335.976.24664,455
12/9/20156.266.395.895.95633,800
12/8/20156.046.255.796.171,006,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center