$9.14 0.00 (%) Acacia Research Corp - NASDAQ

Sep. 3, 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
9/3/20159.109.249.069.14270,652
9/2/20159.119.168.979.13511,031
9/1/20159.319.388.908.98603,441
8/31/20159.389.619.229.52233,092
8/28/20159.259.609.259.43316,391
8/27/20158.999.368.879.33367,368
8/26/20159.029.028.748.94375,827
8/25/20159.029.028.638.88577,342
8/24/20158.488.818.138.72621,056
8/21/20158.618.948.298.87479,552
8/20/20158.879.178.598.79424,224
8/19/20158.599.148.259.00481,308
8/18/20159.019.298.588.70315,817
8/17/20158.579.088.488.98491,455
8/14/20158.748.828.558.57172,185
8/13/20158.998.998.688.76241,482
8/12/20158.768.918.658.88249,860
8/11/20158.538.928.508.86390,226
8/10/20158.778.988.528.77512,964
8/7/20158.969.178.828.85400,503
8/6/20158.979.098.739.02481,434
8/5/20159.149.338.818.99400,599
8/4/20159.119.339.019.14403,632
8/3/20159.239.538.979.08356,438
7/31/20159.539.619.359.41267,125
7/30/20159.509.599.419.51266,137
7/29/20159.739.869.539.55309,911
7/28/20159.849.889.479.72528,173
7/27/20159.249.849.249.73598,378
7/24/201510.1210.548.799.381,822,767
7/23/20158.599.558.579.441,431,969
7/22/20158.438.668.418.60518,453
7/21/20158.598.738.318.50396,778
7/20/20158.778.778.358.61568,941
7/17/20158.668.818.608.79464,782
7/16/20158.528.688.508.64330,382
7/15/20158.298.528.248.49410,642
7/14/20158.288.408.248.30288,077
7/13/20158.238.328.198.27246,667
7/10/20158.138.228.028.21432,730
7/9/20158.128.157.888.02435,401
7/8/20158.018.177.887.97450,278
7/7/20158.098.217.918.05771,588
7/6/20158.138.208.008.11545,294
7/2/20158.448.588.228.24355,025
7/1/20158.828.938.328.48685,875
6/30/20158.758.828.648.77692,633
6/29/20159.039.098.618.63505,453
6/26/20159.419.478.969.001,201,868
6/25/20159.699.739.299.40418,499
6/24/20159.709.799.569.62354,057
6/23/20159.649.929.559.74337,410
6/22/20159.809.889.609.62468,803
6/19/20159.799.859.589.69463,289
6/18/20159.7710.009.709.82295,942
6/17/20159.759.809.639.70252,143
6/16/20159.639.779.609.74315,411
6/15/20159.789.849.579.67362,119
6/12/20159.909.979.669.84504,642
6/11/201510.0510.099.859.97417,627
6/10/201510.1210.2010.0010.06261,265
6/9/201510.1810.4310.0310.08276,450
6/8/201510.2710.3010.1210.13252,162
6/5/201510.1710.3810.0110.29201,516
6/4/201510.5010.5910.1810.23192,743
6/3/201510.3510.6910.3110.56293,901
6/2/201510.1510.3710.0910.36440,216
6/1/201510.2710.3510.0710.19317,634
5/29/201510.3710.4610.1910.21324,577
5/28/201510.3810.4510.1410.41425,097
5/27/201510.2310.4210.1210.42348,828
5/26/201510.3010.3010.0210.18741,066
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!