Acacia Research Technolo... Historical Data - ACTG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Acacia Research Technologies ACTG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.25 0.00 0.00 0.00 2.25 04:00:00
more quote information »

ACTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.302.402.152.29252,582-0.05-2.17%
1 Month2.322.501.752.21307,882-0.07-3.02%
3 Months2.622.821.752.33176,298-0.37-14.12%
6 Months2.744.101.752.52142,684-0.49-17.88%
1 Year3.284.101.752.72127,044-1.03-31.4%
3 Years5.605.751.753.77228,859-3.35-59.82%
5 Years10.6912.511.755.24329,827-8.44-78.95%

ACTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.25 -0.14 -5.86% 2.31 2.3552 2.215 192,817
Mar 26 2020 2.39 0.10 4.37% 2.31 2.40 2.28 224,800
Mar 25 2020 2.29 0.01 0.44% 2.26 2.3418 2.25 268,342
Mar 24 2020 2.28 0.03 1.33% 2.30 2.38 2.22 236,201
Mar 23 2020 2.25 -0.04 -1.75% 2.30 2.37 2.15 324,990
Mar 20 2020 2.29 0.11 5.05% 2.19 2.29 2.05 443,639
Mar 19 2020 2.18 0.17 8.46% 2.03 2.2855 1.98 409,177
Mar 18 2020 2.01 -0.19 -8.64% 2.14 2.17 1.96 837,234
Mar 17 2020 2.20 0.11 5.47% 2.09 2.30 2.05 323,888
Mar 16 2020 2.086 -0.21 -9.3% 1.76 2.30 1.75 410,323
Mar 13 2020 2.30 0.03 1.32% 2.35 2.37 2.21 164,287
Mar 12 2020 2.27 0.05 2.25% 2.19 2.50 2.11 370,376
Mar 11 2020 2.22 0.06 2.78% 2.10 2.33 2.10 272,250
Mar 10 2020 2.16 0.00 0.0% 2.20 2.20 2.04 393,554
Mar 09 2020 2.16 -0.06 -2.48% 2.15 2.22 2.09 448,428
Mar 06 2020 2.215 -0.02 -0.67% 2.19 2.29 2.19 157,978
Mar 05 2020 2.23 -0.09 -3.67% 2.30 2.3262 2.2169 219,440
Mar 04 2020 2.315 -0.01 -0.22% 2.34 2.39 2.30 154,516
Mar 03 2020 2.32 -0.02 -0.85% 2.35 2.39 2.31 162,230
Mar 02 2020 2.34 0.04 1.74% 2.32 2.39 2.30 182,702
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.