$5.92 -0.01 (%) Acacia Research Corp - NASDAQ

Aug. 30, 2016 | 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
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
7/19/20164.604.644.604.61127,603
7/18/20164.614.704.554.61278,289
7/15/20164.654.704.604.63330,111
7/14/20164.594.674.564.61191,581
7/13/20164.654.674.544.55136,555
7/12/20164.524.684.504.60229,195
7/11/20164.454.684.454.50343,252
7/8/20164.374.524.304.43266,187
7/7/20164.294.404.224.32181,883
7/6/20164.234.374.204.29244,368
7/5/20164.344.424.224.25195,729
7/1/20164.394.504.364.36215,222
6/30/20164.354.464.224.40258,384
6/29/20164.184.434.164.34307,610
6/28/20164.244.294.104.13453,626
6/27/20164.474.524.204.21542,367
6/24/20164.524.684.464.55435,823
6/23/20164.594.774.554.77207,376
6/22/20164.654.704.534.53453,679
6/21/20164.854.874.654.67445,460
6/20/20164.814.964.764.85502,660
6/17/20164.644.874.584.801,023,519
6/16/20164.684.754.494.63632,257
6/15/20164.954.994.724.77376,070
6/14/20164.955.094.864.96290,944
6/13/20165.055.124.924.94354,081
6/10/20165.015.215.015.09424,743
6/9/20165.105.194.934.97398,416
6/8/20164.945.164.915.14338,626
6/7/20165.205.274.934.95293,259
6/6/20165.105.245.075.20296,078
6/3/20165.375.385.075.12368,118
6/2/20165.225.385.125.37366,143
6/1/20165.075.255.015.22511,345
5/31/20165.275.375.045.16981,481
5/27/20165.325.405.205.23227,104
5/26/20165.355.465.135.32423,454
5/25/20165.215.645.205.35723,290
5/24/20165.105.275.105.21386,719
5/23/20165.155.374.975.08615,948
5/20/20164.715.024.624.98786,521
5/19/20164.644.754.524.64478,861
5/18/20164.774.904.644.66435,713
5/17/20164.694.904.574.72653,700
5/16/20164.634.784.564.70236,650
5/13/20164.624.654.504.59361,712
5/12/20164.744.804.584.63400,209
5/11/20164.654.754.604.70267,680
5/10/20164.644.724.554.62274,906
5/9/20164.674.764.584.59297,813
5/6/20164.504.704.494.63364,332
5/5/20164.674.744.564.57346,483
5/4/20164.554.754.504.61441,486
5/3/20164.714.734.554.61442,407
5/2/20164.894.894.654.73491,462
4/29/20164.604.864.604.82575,759
4/28/20164.564.704.564.60643,700
4/27/20164.564.614.384.43401,781
4/26/20164.224.594.124.55587,475
4/25/20164.344.444.084.23686,201
4/22/20164.284.684.264.351,152,834
4/21/20164.164.334.074.31829,340
4/20/20164.084.204.084.18223,413
4/19/20164.114.213.984.08323,589
4/18/20164.044.143.954.10237,756
4/15/20163.984.143.984.03360,618
4/14/20163.934.063.894.01298,651
4/13/20163.974.023.923.93423,965
4/12/20163.874.003.783.97470,711
4/11/20164.004.003.803.88369,484
4/8/20164.044.063.843.97355,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center