$13.62 0.00 (%) Acacia Research Corp - NASDAQ

Jan. 29, 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
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
12/29/201418.2218.2517.8617.90262,232
12/26/201418.3518.3617.9718.15181,029
12/24/201418.2418.3818.0518.14143,776
12/23/201418.6018.7118.2218.25221,242
12/22/201418.7518.8818.4218.56287,948
12/19/201418.4218.9618.0518.79523,459
12/18/201418.1018.6417.8918.45383,705
12/17/201417.3617.8517.1217.81454,996
12/16/201417.4017.5117.1717.36532,115
12/15/201418.0118.1217.3817.39443,516
12/12/201418.0418.2917.8617.87273,411
12/11/201418.5118.8418.2018.31225,563
12/10/201418.8119.1118.2918.38311,886
12/9/201417.9218.9517.8318.94277,118
12/8/201419.1219.1618.1318.19302,449
12/5/201418.8619.5818.8019.12507,405
12/4/201419.0519.2618.8318.89354,592
12/3/201419.0719.2618.3619.11327,574
12/2/201418.5519.0318.2718.97420,856
12/1/201418.9219.0318.1918.48390,551
11/28/201419.4819.5019.0019.02197,250
11/26/201419.4519.6619.3219.50340,697
11/25/201418.8219.9318.6319.46672,856
11/24/201418.4018.8318.2018.74561,510
11/21/201418.4818.6418.2018.38299,287
11/20/201417.8518.3817.8418.32218,603
11/19/201418.1418.3317.9518.05296,060
11/18/201418.2818.5318.2418.25202,350
11/17/201418.6818.8018.2618.26183,076
11/14/201418.7718.8718.5918.67204,877
11/13/201418.7618.9118.6618.75325,324
11/12/201418.4318.8318.2818.77590,127
11/11/201418.4118.4518.2018.44407,798
11/10/201418.0718.4217.9118.41358,005
11/7/201417.8918.2417.8618.11548,828
11/6/201417.8318.1717.5717.93268,875
11/5/201417.8518.2317.6317.80367,037
11/4/201417.5417.9917.5017.69409,455
11/3/201417.9818.0417.6317.75320,808
10/31/201417.8418.1417.4618.00464,630
10/30/201416.6217.4316.5917.42708,421
10/29/201417.4717.6516.7816.83642,419
10/28/201417.0417.6717.0417.50692,420
10/27/201416.8117.4216.8117.01568,642
10/24/201415.4817.0115.3416.90816,365
10/23/201415.7516.3215.1515.431,152,392
10/22/201415.2515.4014.7015.231,000,786
10/21/201414.8915.2714.3615.25935,049
10/20/201413.9714.9713.9314.73494,002
10/17/201414.8515.1114.7715.03299,259
10/16/201414.4314.9314.3614.61414,459
10/15/201414.1914.8414.1114.70655,062
10/14/201414.3614.5414.1814.41457,896
10/13/201414.2814.5313.9414.23237,051
10/10/201414.3814.5914.0014.28377,656
10/9/201414.6514.7714.1514.44462,083
10/8/201414.2714.7414.0114.70375,609
10/7/201414.8214.9714.0914.31519,378
10/6/201415.5515.6614.9114.93341,149
10/3/201415.4015.6615.2715.49283,353
10/2/201415.1315.3614.9415.26409,334
10/1/201415.5115.7315.1315.16314,701
9/30/201415.9616.1015.4815.48379,034
9/29/201415.7216.0415.6615.92182,796
9/26/201415.9016.1015.7715.90256,817
9/25/201416.2516.4815.8015.87233,733
9/24/201416.2016.4616.1216.30232,287
9/23/201416.5316.5716.1316.18373,596
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center