Acacia Research Technologies (ACTG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.106837606838 | 4.68 | 4.8391 | 4.67 | 207389 | 4.74445043 | CS |
| 4 | -0.055 | -1.16033755274 | 4.74 | 4.855 | 4.6 | 238427 | 4.72055748 | CS |
| 12 | -0.205 | -4.19222903885 | 4.89 | 5.7 | 4.35 | 317562 | 4.90976161 | CS |
| 26 | -0.255 | -5.16194331984 | 4.94 | 5.7395 | 4.35 | 277307 | 5.05930569 | CS |
| 52 | 1.025 | 28.0054644809 | 3.66 | 5.7395 | 3.43 | 243912 | 4.55050591 | CS |
| 156 | -2.025 | -30.1788375559 | 6.71 | 7.54 | 3.3 | 306796 | 4.55399645 | CS |
| 260 | 2.015 | 75.468164794 | 2.67 | 9.09 | 1.75 | 352343 | 4.91263684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.8099999 | 4.68 | 189443 |
| 1726612500 | 4.76 | 0.01 | 0.21 | 4.76 | 4.8391 | 4.76 | 187100 |
| 1726526100 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8 | 4.72 | 300317 |
| 1726266900 | 4.78 | 0.03 | 0.63 | 4.78 | 4.8191 | 4.755 | 124699 |
| 1726180500 | 4.75 | 0.09 | 1.93 | 4.68 | 4.785 | 4.67 | 235388 |
| 1726094100 | 4.66 | -0.04 | -0.85 | 4.67 | 4.73 | 4.6 | 437833 |
| 1726007700 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.66 | 337847 |
| 1725921300 | 4.7 | 0.01 | 0.21 | 4.67 | 4.815 | 4.67 | 244237 |
| 1725662100 | 4.69 | -0.04 | -0.85 | 4.74 | 4.76 | 4.675 | 274481 |
| 1725575700 | 4.73 | 0.03 | 0.64 | 4.72 | 4.7699999 | 4.69 | 216905 |
| 1725489300 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.69 | 198815 |
| 1725402900 | 4.68 | -0.13 | -2.70 | 4.71 | 4.78 | 4.68 | 358722 |
| 1725057300 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.825 | 4.745 | 163334 |
| 1724970900 | 4.79 | 0.05 | 1.05 | 4.78 | 4.85 | 4.75 | 117431 |
| 1724884500 | 4.74 | 0.01 | 0.21 | 4.73 | 4.775 | 4.705 | 193391 |
| 1724798100 | 4.73 | -0.04 | -0.84 | 4.75 | 4.7699999 | 4.72 | 212187 |
| 1724711700 | 4.7699999 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.75 | 161135 |
| 1724452500 | 4.79 | 0.12 | 2.57 | 4.7 | 4.855 | 4.67 | 261250 |
| 1724366100 | 4.67 | -0.07 | -1.48 | 4.74 | 4.755 | 4.66 | 315606 |
| 1724279700 | 4.74 | -0.02 | -0.42 | 4.8 | 4.82 | 4.73 | 180956 |
| 1724193300 | 4.76 | 0 | 0.00 | 4.73 | 4.795 | 4.69 | 174705 |
| 1724106900 | 4.76 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.695 | 306615 |
| 1723847700 | 4.75 | 0.08 | 1.71 | 4.68 | 4.79 | 4.68 | 490928 |
| 1723761300 | 4.67 | 0.09 | 1.97 | 4.67 | 4.74 | 4.61 | 2194193 |
| 1723674900 | 4.58 | 0.1 | 2.23 | 4.53 | 4.82 | 4.5 | 456116 |
| 1723588500 | 4.48 | -0.01 | -0.22 | 4.49 | 4.54 | 4.42 | 542761 |
| 1723502100 | 4.49 | -0.09 | -1.97 | 4.5199999 | 4.62 | 4.35 | 675980 |
| 1723242900 | 4.58 | -0.34 | -6.91 | 4.8 | 4.8 | 4.36 | 954804 |
| 1723156500 | 4.92 | 0.11 | 2.29 | 4.9 | 4.98 | 4.78 | 284423 |
| 1723070100 | 4.8099999 | 0.02 | 0.42 | 4.86 | 4.91 | 4.8 | 235897 |
| 1722983700 | 4.79 | 0.12 | 2.57 | 4.71 | 4.855 | 4.635 | 266871 |
| 1722897300 | 4.67 | -0.21 | -4.30 | 4.76 | 4.76 | 4.58 | 505891 |
| 1722638100 | 4.88 | -0.25 | -4.87 | 5 | 5.05 | 4.87 | 532125 |
| 1722551700 | 5.13 | -0.22 | -4.02 | 5.34 | 5.37 | 5.1001 | 177504 |
| 1722465300 | 5.345 | 0 | 0.00 | 5.4 | 5.44 | 5.325 | 381994 |
| 1722378900 | 5.345 | -0.01 | -0.09 | 5.35 | 5.375 | 5.28 | 164834 |
| 1722292500 | 5.35 | -0.07 | -1.29 | 5.44 | 5.5 | 5.325 | 188625 |
| 1722033300 | 5.42 | 0.01 | 0.18 | 5.49 | 5.5 | 5.365 | 207053 |
| 1721946900 | 5.41 | -0.01 | -0.18 | 5.42 | 5.5168 | 5.32 | 371247 |
| 1721860500 | 5.42 | -0.2 | -3.56 | 5.57 | 5.61 | 5.42 | 243881 |
| 1721774100 | 5.62 | 0.11 | 2.00 | 5.51 | 5.635 | 5.465 | 254077 |
| 1721687700 | 5.51 | 0.2 | 3.77 | 5.35 | 5.51 | 5.265 | 246089 |
| 1721428500 | 5.3099999 | -0.1 | -1.85 | 5.42 | 5.43 | 5.285 | 198574 |
| 1721342100 | 5.41 | -0.16 | -2.87 | 5.5199999 | 5.605 | 5.385 | 237217 |
| 1721255700 | 5.57 | -0.03 | -0.54 | 5.6 | 5.64 | 5.42 | 418832 |
| 1721169300 | 5.6 | 0.02 | 0.36 | 5.66 | 5.7 | 5.57 | 353880 |
| 1721082900 | 5.58 | 0.16 | 2.95 | 5.43 | 5.58 | 5.4 | 542239 |
| 1720823700 | 5.42 | 0.04 | 0.74 | 5.45 | 5.53 | 5.4 | 366721 |
| 1720737300 | 5.38 | 0.12 | 2.28 | 5.32 | 5.46 | 5.32 | 304278 |
| 1720650900 | 5.26 | 0.05 | 0.96 | 5.21 | 5.265 | 5.18 | 91598 |
| 1720564500 | 5.21 | -0.03 | -0.57 | 5.24 | 5.28 | 5.13 | 124398 |
| 1720478100 | 5.24 | 0.11 | 2.14 | 5.18 | 5.28 | 5.13 | 180425 |
| 1720218900 | 5.13 | -0.03 | -0.58 | 5.17 | 5.18 | 5.05 | 150018 |
| 1720040640 | 5.16 | 0.09 | 1.78 | 5.11 | 5.19 | 5.0599999 | 112325 |
| 1719959700 | 5.07 | 0.09 | 1.81 | 4.99 | 5.11 | 4.9601 | 121711 |
| 1719873300 | 4.98 | 0.08 | 1.63 | 5.03 | 5.1 | 4.945 | 166677 |
| 1719614100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719527700 | 4.9 | 0.02 | 0.41 | 4.89 | 4.91 | 4.84 | 164448 |
| 1719441300 | 4.88 | -0.05 | -1.01 | 4.87 | 4.955 | 4.86 | 164231 |
| 1719354900 | 4.93 | -0.05 | -1.00 | 4.99 | 4.99 | 4.87 | 155531 |
| 1719268500 | 4.98 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.955 | 151502 |
| 1719009300 | 5 | -0.04 | -0.79 | 5.04 | 5.07 | 5 | 274522 |
| 1718922900 | 5.04 | -0.12 | -2.33 | 5.19 | 5.1967 | 5.04 | 79937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
