$3.46 +0.05 (%) Acacia Research Corp - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACTG historical data

Date Open High Low Close Volume
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
12/7/20155.936.175.886.07698,054
12/4/20156.006.145.935.99489,635
12/3/20156.056.165.935.97677,017
12/2/20155.946.095.836.071,049,110
12/1/20155.966.035.725.981,212,116
11/30/20155.685.975.625.91864,178
11/27/20155.685.785.615.69350,955
11/25/20155.485.735.425.67504,809
11/24/20155.245.515.065.48691,346
11/23/20155.475.585.225.26687,149
11/20/20155.255.505.235.47952,913
11/19/20155.335.395.175.26583,856
11/18/20155.295.445.245.29940,883
11/17/20155.675.835.255.26822,741
11/16/20156.006.035.645.65660,556
11/13/20156.046.095.895.98566,122
11/12/20156.286.306.046.06413,072
11/11/20156.426.496.256.30312,633
11/10/20156.376.556.236.42629,022
11/9/20156.516.806.376.40453,445
11/6/20156.716.716.516.51434,720
11/5/20156.726.896.596.71338,009
11/4/20156.776.896.666.71429,508
11/3/20156.817.006.776.91531,933
11/2/20156.707.006.696.80540,921
10/30/20156.656.756.506.66539,550
10/29/20156.966.976.606.65743,508
10/28/20157.017.386.946.96649,616
10/27/20157.187.236.917.021,136,686
10/26/20157.407.667.207.231,338,363
10/23/20157.957.957.007.403,294,587
10/22/20158.738.918.508.79457,152
10/21/20159.069.098.628.64424,357
10/20/20158.959.348.909.06346,701
10/19/20159.079.208.848.92229,372
10/16/20159.249.279.059.15184,640
10/15/20159.319.778.959.20233,303
10/14/20159.449.619.249.29183,230
10/13/20159.609.769.399.42158,377
10/12/20159.919.919.509.64201,687
10/9/20159.789.979.259.90387,868
10/8/20159.679.869.639.73409,744
10/7/20159.579.789.299.71476,784
10/6/20159.529.709.459.50364,054
10/5/20158.909.568.869.48316,716
10/2/20158.578.888.408.86370,261
10/1/20159.169.228.598.62549,265
9/30/20159.689.779.039.08518,008
9/29/20159.8810.639.579.591,082,895
9/28/20159.779.949.489.841,651,517
9/25/20159.919.929.609.77669,780
9/24/20159.299.869.079.82732,772
9/23/20159.319.379.169.35521,058
9/22/20159.579.579.239.30266,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center