$7.55 +0.25 (%) Acacia Research Corp - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/20167.307.607.157.55328,787
12/7/20167.207.407.207.20249,666
12/6/20167.007.356.857.30207,464
12/5/20167.157.206.907.00321,377
12/2/20166.707.156.557.05202,676
12/1/20166.957.156.806.80187,308
11/30/20167.257.256.906.90187,204
11/29/20167.057.306.957.15319,481
11/28/20167.357.506.857.05531,974
11/25/20167.457.507.357.4090,405
11/23/20167.307.507.207.40308,768
11/22/20167.257.407.207.40369,384
11/21/20166.857.256.757.18750,134
11/18/20166.506.806.506.80471,913
11/17/20166.506.606.386.50722,434
11/16/20166.056.405.986.40738,782
11/15/20165.806.105.806.05778,481
11/14/20166.006.105.705.75452,438
11/11/20165.956.055.905.95460,094
11/10/20165.956.155.885.90416,572
11/9/20165.706.005.705.95257,538
11/8/20165.705.955.655.80242,900
11/7/20165.705.905.705.75276,810
11/4/20165.605.805.605.70498,590
11/3/20165.855.905.605.60405,269
11/2/20165.905.955.805.80449,468
11/1/20165.856.005.755.80461,493
10/31/20166.006.205.805.85469,717
10/28/20166.506.505.906.05733,337
10/27/20166.106.255.906.25440,691
10/26/20166.206.205.785.95511,929
10/25/20165.906.205.816.15156,786
10/24/20166.206.255.905.90260,007
10/21/20166.006.155.906.15193,981
10/20/20166.106.205.906.10220,981
10/19/20166.156.206.056.10242,763
10/18/20166.106.205.956.10275,694
10/17/20165.756.105.556.00333,238
10/14/20165.986.115.745.74376,752
10/13/20166.006.105.775.95466,897
10/12/20165.946.105.906.00464,081
10/11/20166.086.195.905.95410,741
10/10/20166.166.316.096.13461,346
10/7/20166.256.326.056.09329,865
10/6/20166.366.416.086.26252,511
10/5/20166.416.526.366.37238,868
10/4/20166.436.526.306.36333,635
10/3/20166.506.516.246.42424,756
9/30/20166.336.596.206.52405,566
9/29/20166.656.706.286.31315,473
9/28/20166.386.556.186.54338,268
9/27/20166.406.426.136.38336,143
9/26/20166.166.406.016.37407,743
9/23/20166.436.566.216.33409,752
9/22/20166.476.556.396.46384,633
9/21/20166.436.536.236.40343,046
9/20/20166.426.546.366.39396,211
9/19/20166.656.866.296.36488,431
9/16/20166.466.776.456.53750,078
9/15/20166.476.626.256.56830,606
9/14/20166.196.246.026.07585,517
9/13/20166.446.486.026.23757,067
9/12/20166.366.506.336.44554,359
9/9/20166.506.556.356.47788,722
9/8/20166.836.916.566.65478,364
9/7/20166.836.976.786.86346,438
9/6/20167.207.256.726.871,001,948
9/2/20166.827.116.617.001,279,650
9/1/20166.246.846.126.822,440,942
8/31/20165.946.085.935.98823,973
8/30/20165.886.015.825.92763,364
8/29/20165.905.985.805.93639,574
8/26/20166.086.175.825.87543,048
8/25/20166.106.186.026.06318,200
8/24/20166.066.236.046.10460,143
8/23/20166.306.326.046.04553,522
8/22/20166.206.346.166.27293,292
8/19/20166.046.235.966.21404,262
8/18/20166.246.286.056.09468,687
8/17/20166.316.316.136.22359,017
8/16/20166.286.356.256.32636,032
8/15/20166.266.366.246.28414,979
8/12/20166.276.306.186.27341,279
8/11/20166.326.386.236.27374,744
8/10/20166.306.406.146.27506,505
8/9/20165.996.385.916.25926,279
8/8/20165.846.015.845.99372,657
8/5/20165.695.855.645.84458,179
8/4/20165.935.995.505.65541,767
8/3/20165.886.015.815.90635,574
8/2/20165.765.935.705.91775,270
8/1/20165.415.755.305.75840,005
7/29/20165.255.485.025.411,620,067
7/28/20165.065.144.965.09307,557
7/27/20164.785.094.715.03415,025
7/26/20164.634.774.604.77193,904
7/25/20164.764.794.614.63105,354
7/22/20164.624.804.514.79214,332
7/21/20164.714.714.514.62433,240
7/20/20164.624.754.624.71243,662
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center