ACTG

Acacia Research Technolo... Historical Data

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 Previous Close Last Traded
0.00 0.0% 3.95 0.00 0.00 0.00 3.95 20:00:00
more quote information »

ACTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.054.103.893.98161,491-0.10-2.47%
1 Month3.894.463.754.01253,8100.061.54%
3 Months2.294.462.2253.70495,5171.6672.49%
6 Months2.444.461.753.25337,1201.5161.89%
1 Year3.154.461.753.13222,5480.8025.4%
3 Years3.455.501.753.62241,0420.5014.49%
5 Years9.08810.631.754.61323,855-5.14-56.54%

ACTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 3.95 -0.02 -0.5% 4.01 4.01 3.90 175,694
Aug 04 2020 3.97 0.00 0.0% 3.97 4.01 3.94 98,286
Aug 03 2020 3.97 0.02 0.51% 3.93 4.055 3.911 112,784
Jul 31 2020 3.95 -0.09 -2.23% 4.02 4.04 3.89 227,582
Jul 30 2020 4.04 -0.05 -1.22% 4.05 4.10 3.98 193,110
Jul 29 2020 4.09 0.00 0.0% 4.12 4.25 3.8901 199,869
Jul 28 2020 4.09 0.10 2.51% 4.03 4.185 4.03 240,334
Jul 27 2020 3.99 -0.08 -1.97% 4.01 4.1199 3.98 176,268
Jul 24 2020 4.07 0.05 1.24% 3.98 4.125 3.98 143,554
Jul 23 2020 4.02 -0.07 -1.71% 4.08 4.32 3.96 434,263
Jul 22 2020 4.09 -0.01 -0.24% 4.07 4.13 4.0401 173,863
Jul 21 2020 4.10 -0.15 -3.53% 4.20 4.46 4.04 729,526
Jul 20 2020 4.25 0.25 6.12% 4.01 4.29 3.99 333,852
Jul 17 2020 4.005 -0.10 -2.32% 4.08 4.08 3.90 249,524
Jul 16 2020 4.10 -0.01 -0.24% 4.09 4.17 4.0401 222,454
Jul 15 2020 4.11 0.22 5.66% 3.95 4.15 3.896 272,660
Jul 14 2020 3.89 0.10 2.64% 3.85 3.94 3.78 164,077
Jul 13 2020 3.79 -0.04 -0.92% 3.83 4.01 3.78 438,211
Jul 10 2020 3.825 -0.03 -0.65% 3.86 3.9301 3.75 201,771
Jul 09 2020 3.85 -0.04 -1.03% 3.89 3.98 3.84 288,519
Jul 08 2020 3.89 0.04 1.04% 3.84 3.92 3.76 259,707
Jul 07 2020 3.85 -0.15 -3.75% 4.00 4.00 3.79 314,453
Jul 06 2020 4.00 -0.13 -3.15% 4.16 4.25 3.95 318,126
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.