$16.62 -0.40 (%) Acacia Research Corp - NASDAQ

Sep. 22, 2014 | 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
9/22/201416.9717.2216.5816.62254,157
9/19/201417.4917.7316.8417.02610,830
9/18/201417.2517.4117.0817.30528,304
9/17/201417.2117.3316.9616.99198,663
9/16/201417.4517.4816.7417.21350,949
9/15/201417.7417.7417.5317.55229,792
9/12/201417.4717.7517.3917.72335,041
9/11/201417.5317.7117.2017.52442,511
9/10/201417.2517.3917.0417.27401,446
9/9/201417.5717.9117.2717.27301,420
9/8/201417.6417.8317.5417.63164,466
9/5/201417.4917.8417.2817.72214,156
9/4/201417.6217.8717.5117.58277,366
9/3/201417.8717.8817.5217.57257,639
9/2/201417.7517.9417.5817.80313,275
8/29/201417.7317.9117.5017.79175,605
8/28/201417.5217.8917.5217.71323,032
8/27/201417.4117.6617.1917.54241,839
8/26/201417.1817.6517.1217.40399,317
8/25/201417.3717.4416.9817.10318,040
8/22/201417.6417.7817.2417.26261,728
8/21/201417.2917.6917.1117.65404,905
8/20/201417.0817.4616.7817.26640,182
8/19/201416.8617.3816.7417.11435,895
8/18/201417.2217.3116.8116.90551,799
8/15/201417.3417.3816.8017.11247,513
8/14/201417.3217.4517.0017.09178,368
8/13/201417.0917.5117.0517.32337,522
8/12/201417.2117.3816.8017.01247,680
8/11/201417.1217.5117.1217.32262,992
8/8/201417.1017.3817.0017.20402,327
8/7/201417.2017.2216.5917.06509,827
8/6/201416.7617.2416.6317.15401,049
8/5/201416.6616.9616.5816.83626,697
8/4/201416.6416.9716.4816.76331,086
8/1/201417.0217.1716.6416.66417,100
7/31/201417.0117.3616.8217.06488,326
7/30/201417.6017.7317.2917.43543,801
7/29/201418.3718.4717.5217.54769,663
7/28/201417.5118.5617.5018.241,938,228
7/25/201417.9318.4816.3817.491,487,300
7/24/201415.0515.1314.8314.98496,385
7/23/201414.8715.2914.7914.97272,655
7/22/201415.0415.0814.7914.88284,243
7/21/201414.9715.3914.6514.81863,802
7/18/201415.1515.6015.0515.58297,951
7/17/201415.2315.4715.1515.18404,903
7/16/201415.0815.4714.7315.42518,750
7/15/201414.9715.2014.6714.97680,222
7/14/201415.3515.4114.8715.001,010,524
7/11/201415.3415.5514.8015.221,037,750
7/10/201415.9716.2315.4515.45822,787
7/9/201416.7516.9016.3316.38534,451
7/8/201417.6117.8516.5016.70681,833
7/7/201418.5418.6917.7117.72408,091
7/3/201418.1518.7418.0518.67253,392
7/2/201417.9818.2617.7618.06326,064
7/1/201417.9618.2017.7118.01581,061
6/30/201417.0617.8116.9917.75385,571
6/27/201416.8017.1616.8017.12755,537
6/26/201416.7516.9716.3916.82211,298
6/25/201416.1916.7916.1916.74250,868
6/24/201416.8317.1216.2716.29343,575
6/23/201416.9517.2216.7416.89208,491
6/20/201416.8817.0716.6316.94363,490
6/19/201416.9117.1016.5916.83207,793
6/18/201417.0417.1016.6816.85311,769
6/17/201416.8517.2616.6716.99391,066
6/16/201416.5016.9616.2916.90215,598
6/13/201416.2816.6316.0616.56215,143
6/12/201416.3116.4516.1116.32204,958
6/11/201416.3816.7416.2516.48210,196
6/10/201416.2416.5016.1416.50166,666
6/9/201416.1616.7016.1516.34358,514
6/6/201415.7916.3315.6716.09229,094
6/5/201415.6415.9015.2715.68227,619
6/4/201416.1516.1515.4515.61310,243
6/3/201416.0816.4515.8416.20573,596
6/2/201416.1516.2715.6316.13292,539
5/30/201416.4016.4816.0916.14264,542
5/29/201416.2816.4916.1416.37296,644
5/28/201415.9116.3915.6616.26486,712
5/27/201415.1615.8715.1615.87318,596
5/23/201414.8715.1114.8315.07244,769
5/22/201415.0315.0814.7114.87310,878
5/21/201414.9215.1714.7015.02310,843
5/20/201414.9115.0614.6814.79619,874
5/19/201414.9715.1814.8315.05329,204
5/16/201415.2915.3814.8415.08372,169
5/15/201415.1515.4314.7415.34621,973
5/14/201415.6415.7815.3115.33336,097
5/13/201415.9816.0615.7115.72497,073
5/12/201415.5416.1815.5115.96434,368
5/9/201415.0715.6715.0615.53469,653
5/8/201415.2815.5515.1215.29436,301
5/7/201415.3015.4115.0215.29598,284
5/6/201415.7915.9815.2615.33416,358
5/5/201415.9315.9515.5215.89439,371
5/2/201415.9516.3715.9216.10379,817
5/1/201415.9416.5415.6515.91518,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center