Acacia Research Corp $17.06

up +1.17


17/4/2014 08:10 PM  |  NASDAQ : ACTG  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACTG historical data

Date Open High Low Close Volume
4/17/201415.7317.1715.5217.061,202,300
4/16/201416.0116.2015.5215.89951,613
4/15/201416.0016.1415.1815.89715,630
4/14/201416.4116.7815.9215.97815,530
4/11/201416.6816.9816.1516.21464,146
4/10/201417.2517.3516.6516.86546,688
4/9/201417.0417.3516.9217.29480,856
4/8/201416.9817.3716.7616.98492,837
4/7/201417.2017.4216.7017.04606,297
4/4/201416.8017.6016.5417.19788,914
4/3/201417.5618.2916.3516.641,393,890
4/2/201415.9916.5015.7416.31582,052
4/1/201415.2916.0015.2415.94538,513
3/31/201414.9015.5414.6615.28563,279
3/28/201414.6715.0714.5614.82263,655
3/27/201414.5115.0314.3814.72505,547
3/26/201415.0915.1814.4714.48499,159
3/25/201415.2015.3314.6214.95590,937
3/24/201416.2216.2915.0415.12769,202
3/21/201415.7016.3115.7016.15673,000
3/20/201415.7516.0415.4915.58460,622
3/19/201416.0616.4615.7915.79540,940
3/18/201415.6616.2615.6216.05618,417
3/17/201415.5615.7515.3215.61758,370
3/14/201414.6215.5014.5615.47652,058
3/13/201414.5915.0514.4814.70869,570
3/12/201414.2914.6914.1214.56454,791
3/11/201414.7814.8214.2414.39532,562
3/10/201414.7614.8614.4814.79326,807
3/7/201414.9815.1114.6914.80337,605
3/6/201414.9515.0814.7714.85272,627
3/5/201414.8315.0114.8014.85340,709
3/4/201415.2515.4814.8214.891,056,180
3/3/201414.9115.2714.7815.02607,739
2/28/201415.6815.8115.2315.33543,351
2/27/201415.6515.8715.4515.66440,684
2/26/201415.4315.9315.1915.68830,021
2/25/201414.6915.6414.6115.401,320,950
2/24/201413.9914.6513.8514.571,082,780
2/21/201413.5014.5113.2513.964,705,580
2/20/201414.8815.4314.7814.90864,564
2/19/201414.9215.4414.6714.87894,863
2/18/201414.6115.1414.6114.94646,550
2/14/201414.2914.5414.1814.54535,674
2/13/201414.0414.2414.0114.22369,262
2/12/201414.2914.4114.0214.17508,804
2/11/201413.6914.4113.6814.26838,209
2/10/201413.5513.7213.3913.69384,626
2/7/201413.4113.6413.3413.54356,982
2/6/201413.1513.4313.1513.34392,457
2/5/201413.5013.5713.1113.19584,928
2/4/201413.7013.7713.4313.55408,089
2/3/201413.8013.9213.5913.63419,027
1/31/201413.6213.9013.6213.82450,291
1/30/201413.8814.2113.7314.04430,925
1/29/201413.7114.0213.7113.80338,685
1/28/201413.8413.9113.6813.85514,981
1/27/201414.1814.1813.7813.82586,197
1/24/201414.3814.4713.9614.10799,544
1/23/201414.6214.6614.4414.57650,921
1/22/201414.5715.0114.4714.75854,958
1/21/201413.9814.5513.9514.51791,002
1/17/201413.9514.1313.8614.02578,845
1/16/201413.9614.0513.8413.92632,909
1/15/201414.0714.3513.9314.00649,466
1/14/201414.1114.2713.9214.07572,334
1/13/201413.9514.1513.7514.00598,743
1/10/201413.8214.0513.5814.03591,140
1/9/201414.1314.3013.7213.791,027,560
1/8/201414.3414.5914.0514.13801,699
1/7/201414.5414.5714.3414.40316,592
1/6/201414.5814.7314.3314.40505,252
1/3/201414.2814.5714.2814.48361,580
1/2/201414.5014.5014.0814.33391,774
12/31/201314.5614.6414.3414.54417,771
12/30/201314.2514.5614.0314.56487,416
12/27/201314.4914.6614.2514.30234,217
12/26/201314.5414.6314.3014.44639,543
12/24/201314.1714.5614.1514.52394,449
12/23/201313.7414.2913.6014.11686,924
12/20/201313.4013.6913.2513.611,141,210
12/19/201313.4913.4913.1313.41557,492
12/18/201313.2113.5613.0513.54671,172
12/17/201312.9513.2012.8913.16878,709
12/16/201312.8113.1112.7112.971,107,050
12/13/201312.6612.8512.6612.73731,751
12/12/201312.6512.8712.5412.67989,559
12/11/201312.9012.9412.2312.681,391,780
12/10/201313.0213.2512.8612.901,188,740
12/9/201313.7313.7312.9913.021,121,840
12/6/201313.5013.9813.3213.711,022,580
12/5/201313.0813.5512.8213.381,542,240
12/4/201313.7513.9413.0913.151,785,780
12/3/201314.6614.8213.5713.841,311,400
12/2/201314.8314.9514.6214.72984,594
11/29/201314.9515.0014.8414.88126,595
11/27/201314.8714.9814.7414.92309,609
11/26/201314.7515.0914.6514.91403,660
11/25/201315.0115.0714.6814.72334,985
11/22/201314.9815.0914.8314.95330,068
Trading Center