$10.33 -0.23 (%) Acacia Research Corp - NASDAQ

May. 22, 2015 | 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
5/22/201510.5510.6010.3310.33239,535
5/21/201510.5310.6810.4110.56272,930
5/20/201510.3810.5910.2610.53367,020
5/19/201510.4810.4810.2910.42227,520
5/18/201510.3310.5510.2510.47542,300
5/15/201510.2210.4410.0210.37915,078
5/14/201510.2510.4010.2210.25161,337
5/13/201510.2110.2410.1010.20263,307
5/12/201510.1910.309.9610.21277,018
5/11/201510.1510.3810.0710.22223,850
5/8/201510.3710.3910.1510.18308,535
5/7/201510.3010.5810.2010.23317,281
5/6/201510.2710.5010.0910.33407,698
5/5/201510.6310.8010.0910.18748,020
5/4/201510.6310.8610.6110.67316,312
5/1/201511.0511.1710.5710.63498,619
4/30/201511.1811.3410.9111.02585,833
4/29/201511.3211.4511.1011.34384,004
4/28/201511.2811.4911.2711.38458,319
4/27/201511.0911.6611.0911.24720,539
4/24/201510.1612.519.7911.103,536,240
4/23/20159.8510.089.7810.02723,444
4/22/20159.919.979.719.83373,913
4/21/201510.0210.129.839.91711,351
4/20/201510.2210.349.9310.01617,002
4/17/201510.5910.6010.0910.12573,381
4/16/201511.0311.0810.6310.69432,285
4/15/201511.1811.2710.9911.13341,477
4/14/201510.8711.1210.7311.07468,693
4/13/201510.7711.0110.7510.84213,463
4/10/201510.8610.9410.6810.73212,336
4/9/201510.6510.8410.4910.80201,891
4/8/201510.6910.8110.5310.64233,447
4/7/201510.8011.0810.6910.71539,641
4/6/201510.5510.8510.5510.85514,620
4/2/201510.6610.7310.5410.60559,439
4/1/201510.7010.7310.2510.68517,688
3/31/201510.2810.7810.1810.701,269,423
3/30/201510.6910.7310.3110.35558,037
3/27/201510.7810.8710.4810.62541,626
3/26/201510.9111.0610.7810.78207,782
3/25/201511.2311.2510.8910.94299,625
3/24/201511.3911.4311.1911.22328,832
3/23/201511.0911.4511.0911.42388,101
3/20/201511.0111.1610.9311.12451,104
3/19/201511.0511.2710.8910.93399,371
3/18/201510.7511.2010.5111.13633,583
3/17/201510.9711.0010.5710.74787,598
3/16/201511.3511.4110.9110.96694,258
3/13/201511.5011.5311.2311.30574,866
3/12/201511.4511.7011.4011.55491,595
3/11/201511.1511.4111.0011.31665,798
3/10/201511.6511.7611.0411.10593,975
3/9/201511.5011.6311.3811.59441,524
3/6/201511.8511.9811.4611.52533,115
3/5/201511.9712.2111.8511.92882,703
3/4/201512.2212.4211.9412.00723,283
3/3/201512.5212.6712.2412.26534,733
3/2/201512.5712.6612.3712.59424,797
2/27/201512.5512.7912.3712.54385,867
2/26/201512.8013.0412.5712.58660,813
2/25/201512.8813.0412.8013.00477,595
2/24/201512.6613.0012.5312.95610,419
2/23/201512.8012.8012.2212.631,207,907
2/20/201512.1713.4111.5212.832,513,045
2/19/201513.3213.4713.0913.281,005,197
2/18/201513.1913.4312.9513.31627,966
2/17/201513.1713.3012.9613.16619,843
2/13/201513.1213.2212.9113.13347,620
2/12/201513.0613.2513.0013.09239,675
2/11/201512.9513.0212.7212.98222,983
2/10/201513.2413.3212.8412.96320,078
2/9/201513.3413.5013.1313.17312,048
2/6/201512.9813.4012.9113.36626,905
2/5/201512.9713.0612.7712.98395,571
2/4/201513.0413.2712.8412.92635,164
2/3/201512.6613.2212.6613.15469,555
2/2/201512.5512.8612.3012.64719,105
1/30/201513.4913.5712.3912.52796,792
1/29/201513.0513.6512.9713.62603,190
1/28/201513.2513.3412.7713.041,020,940
1/27/201513.2313.3613.1813.22821,130
1/26/201513.6713.6713.3113.45916,398
1/23/201513.5013.7613.4213.61619,635
1/22/201513.5213.7313.2113.52791,509
1/21/201512.4614.3012.1113.392,671,829
1/20/201516.1916.3715.7615.98615,742
1/16/201515.4716.3415.4716.11751,530
1/15/201515.5115.8315.3215.49820,042
1/14/201515.8116.0715.5215.53645,940
1/13/201516.2016.5115.8416.01380,872
1/12/201516.4016.6015.9016.03605,458
1/9/201516.5316.8016.3816.40264,750
1/8/201516.8517.2216.5016.51372,761
1/7/201516.7416.8716.4416.67327,680
1/6/201516.7716.8515.9116.59935,873
1/5/201516.7116.9816.5116.661,248,457
1/2/201517.1217.2016.6716.72485,342
12/31/201417.7517.7516.7816.94793,119
12/30/201417.7517.9217.7017.74415,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center