ACTG

Acacia Research Technolo... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Acacia Research Technologies ACTG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.4% 6.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.42 5.86 6.59 6.52 6.43
more quote information »

ACTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.557.59995.866.891,444,237-1.03-13.64%
1 Month7.489.095.867.721,791,767-0.96-12.83%
3 Months3.689.093.686.541,301,3592.8477.17%
6 Months3.789.093.066.09703,2442.7472.49%
1 Year2.309.091.755.14520,4924.22183.48%
3 Years3.559.091.754.49271,1252.9783.66%
5 Years3.369.091.754.67320,7843.1694.05%

ACTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 6.52 0.09 1.4% 6.42 6.59 5.86 1,208,279
Mar 04 2021 6.43 -0.43 -6.27% 6.83 6.94 5.88 1,931,630
Mar 03 2021 6.86 -0.25 -3.52% 7.20 7.28 6.86 1,058,019
Mar 02 2021 7.11 -0.01 -0.14% 7.15 7.1501 6.77 1,620,983
Mar 01 2021 7.12 0.02 0.28% 7.30 7.4236 7.08 961,491
Feb 26 2021 7.10 -0.46 -6.08% 7.55 7.5999 6.81 1,649,062
Feb 25 2021 7.56 -0.25 -3.2% 7.67 7.90 7.40 1,212,698
Feb 24 2021 7.81 -0.32 -3.94% 8.00 8.27 7.59 1,327,521
Feb 23 2021 8.13 -0.17 -2.05% 7.92 8.21 7.39 1,386,745
Feb 22 2021 8.30 -0.20 -2.35% 8.54 9.09 8.02 3,037,265
Feb 19 2021 8.50 0.51 6.38% 8.02 8.77 8.02 2,814,800
Feb 18 2021 7.99 -0.13 -1.6% 7.97 8.21 7.67 1,043,915
Feb 17 2021 8.12 0.26 3.31% 7.85 8.45 7.84 1,203,360
Feb 16 2021 7.86 -0.14 -1.75% 8.17 8.40 7.79 1,976,363
Feb 12 2021 8.00 0.14 1.78% 7.92 8.08 7.44 1,283,957
Feb 11 2021 7.86 -0.19 -2.36% 8.24 8.30 7.56 1,328,084
Feb 10 2021 8.05 0.56 7.48% 7.65 8.50 7.42 3,002,049
Feb 09 2021 7.49 0.31 4.32% 7.20 7.94 7.18 1,926,470
Feb 08 2021 7.18 0.03 0.42% 7.16 7.2695 6.64 1,963,706
See More Historical Prices »


Your Recent History
NASDAQ
ACTG
Acacia Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.