$10.62 -0.16 (%) Acacia Research Corp - NASDAQ

Mar. 27, 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
3/27/201510.7810.8710.4810.62541,626
3/26/201510.9111.0610.7810.78207,782
3/25/201511.2311.2510.8910.94299,625
3/24/201511.3911.4311.1911.22328,832
3/23/201511.0911.4511.0911.42388,101
3/20/201511.0111.1610.9311.12451,104
3/19/201511.0511.2710.8910.93399,371
3/18/201510.7511.2010.5111.13633,583
3/17/201510.9711.0010.5710.74787,598
3/16/201511.3511.4110.9110.96694,258
3/13/201511.5011.5311.2311.30574,866
3/12/201511.4511.7011.4011.55491,595
3/11/201511.1511.4111.0011.31665,798
3/10/201511.6511.7611.0411.10593,975
3/9/201511.5011.6311.3811.59441,524
3/6/201511.8511.9811.4611.52533,115
3/5/201511.9712.2111.8511.92882,703
3/4/201512.2212.4211.9412.00723,283
3/3/201512.5212.6712.2412.26534,733
3/2/201512.5712.6612.3712.59424,797
2/27/201512.5512.7912.3712.54385,867
2/26/201512.8013.0412.5712.58660,813
2/25/201512.8813.0412.8013.00477,595
2/24/201512.6613.0012.5312.95610,419
2/23/201512.8012.8012.2212.631,207,907
2/20/201512.1713.4111.5212.832,513,045
2/19/201513.3213.4713.0913.281,005,197
2/18/201513.1913.4312.9513.31627,966
2/17/201513.1713.3012.9613.16619,843
2/13/201513.1213.2212.9113.13347,620
2/12/201513.0613.2513.0013.09239,675
2/11/201512.9513.0212.7212.98222,983
2/10/201513.2413.3212.8412.96320,078
2/9/201513.3413.5013.1313.17312,048
2/6/201512.9813.4012.9113.36626,905
2/5/201512.9713.0612.7712.98395,571
2/4/201513.0413.2712.8412.92635,164
2/3/201512.6613.2212.6613.15469,555
2/2/201512.5512.8612.3012.64719,105
1/30/201513.4913.5712.3912.52796,792
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center