ACTG

Acacia Research Technolo... Historical Data

ACTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 3.65 -0.02 -0.54% 3.67 3.71 3.62 151,389
Dec 02 2020 3.67 -0.03 -0.81% 3.68 3.77 3.6383 173,261
Dec 01 2020 3.70 0.01 0.27% 3.75 3.77 3.6601 355,848
Nov 30 2020 3.69 -0.01 -0.27% 3.66 3.99 3.61 1,047,691
Nov 27 2020 3.70 0.00 +0.00% 3.77 3.8226 3.6164 0
Nov 27 2020 3.70 -0.08 -2.12% 3.77 3.8226 3.6164 155,344
Nov 26 2020 3.78 0.00 +0.00% 3.76 3.82 3.7157 0
Nov 25 2020 3.78 0.01 0.27% 3.76 3.82 3.7157 208,913
Nov 24 2020 3.77 0.03 0.8% 3.78 3.85 3.66 263,894
Nov 23 2020 3.74 0.04 1.08% 3.74 3.82 3.62 174,310
Nov 20 2020 3.70 0.02 0.54% 3.65 3.72 3.50 140,822
Nov 19 2020 3.68 -0.03 -0.81% 3.71 3.77 3.55 113,946
Nov 18 2020 3.71 -0.08 -2.11% 3.79 3.79 3.70 160,603
Nov 17 2020 3.79 -0.04 -1.04% 3.82 3.83 3.76 93,500
Nov 16 2020 3.83 0.33 9.43% 3.56 3.90 3.56 273,350
Nov 13 2020 3.50 -0.13 -3.58% 3.64 3.72 3.48 164,834
Nov 12 2020 3.63 0.03 0.83% 3.59 3.64 3.5102 246,660
Nov 11 2020 3.60 -0.04 -1.1% 3.68 3.70 3.54 134,594
Nov 10 2020 3.64 0.04 1.11% 3.65 3.70 3.55 628,040
Nov 09 2020 3.60 0.01 0.28% 3.88 3.88 3.52 421,399
Nov 06 2020 3.59 -0.05 -1.37% 3.65 3.71 3.40 188,353
Nov 05 2020 3.64 0.28 8.33% 3.45 3.69 3.45 381,568
Nov 04 2020 3.36 0.08 2.44% 3.28 3.37 3.22 94,020
Nov 03 2020 3.28 0.07 2.18% 3.26 3.36 3.22 111,776
Nov 02 2020 3.21 0.06 1.9% 3.15 3.27 3.14 106,891
Oct 30 2020 3.15 0.00 +0.00% 3.23 3.23 3.12 0
Oct 30 2020 3.15 -0.07 -2.17% 3.23 3.23 3.12 99,287
Oct 29 2020 3.22 0.04 1.26% 3.18 3.25 3.15 91,201
Oct 28 2020 3.18 -0.02 -0.63% 3.18 3.225 3.06 127,788
Oct 27 2020 3.20 -0.10 -3.03% 3.28 3.28 3.10 440,082
Oct 26 2020 3.30 -0.05 -1.49% 3.34 3.34 3.18 76,951
Oct 23 2020 3.35 -0.01 -0.3% 3.36 3.39 3.29 61,203
Oct 22 2020 3.36 0.12 3.7% 3.24 3.41 3.24 108,515
Oct 21 2020 3.24 0.02 0.62% 3.22 3.27 3.08 179,691
Oct 20 2020 3.22 0.02 0.63% 3.22 3.29 3.16 221,947
Oct 19 2020 3.20 -0.06 -1.84% 3.27 3.31 3.16 140,952
Oct 16 2020 3.26 -0.07 -2.1% 3.31 3.39 3.235 219,476
Oct 15 2020 3.33 0.01 0.3% 3.31 3.47 3.29 128,690
Oct 14 2020 3.32 -0.03 -0.9% 3.36 3.39 3.29 223,594
Oct 13 2020 3.35 -0.04 -1.18% 3.36 3.37 3.33 77,772
Oct 12 2020 3.39 0.01 0.3% 3.40 3.445 3.32 91,954
Oct 09 2020 3.38 0.12 3.68% 3.36 3.415 3.35 155,213
Oct 08 2020 3.26 -0.07 -2.1% 3.35 3.36 3.25 282,281
Oct 07 2020 3.33 0.00 +0.00% 3.37 3.38 3.30 0
Oct 07 2020 3.33 -0.01 -0.3% 3.37 3.38 3.30 192,160
Oct 06 2020 3.34 -0.04 -1.18% 3.37 3.40 3.33 131,914
Oct 05 2020 3.38 -0.03 -0.88% 3.44 3.53 3.36 119,231
Oct 02 2020 3.41 -0.11 -3.13% 3.42 3.4899 3.39 113,321
Oct 01 2020 3.52 0.05 1.44% 3.49 3.58 3.49 139,702
Sep 30 2020 3.47 0.02 0.58% 3.47 3.54 3.44 42,159
Sep 29 2020 3.45 -0.06 -1.71% 3.50 3.60 3.43 70,473
Sep 28 2020 3.51 0.13 3.85% 3.45 3.63 3.45 412,935
Sep 25 2020 3.38 0.00 0.0% 3.38 3.4724 3.35 122,485
Sep 24 2020 3.38 -0.10 -2.87% 3.49 3.51 3.32 286,034
Sep 23 2020 3.48 -0.04 -1.14% 3.53 3.62 3.46 195,934
Sep 22 2020 3.52 -0.09 -2.49% 3.60 3.70 3.46 389,505
Sep 21 2020 3.61 -0.19 -5.0% 3.73 3.80 3.59 245,610
Sep 18 2020 3.80 0.00 0.0% 3.84 3.88 3.74 181,661
Sep 17 2020 3.80 0.01 0.26% 3.74 3.84 3.58 46,577
Sep 16 2020 3.79 0.00 0.0% 3.87 3.95 3.77 177,144
Sep 15 2020 3.79 0.00 0.0% 3.80 3.85 3.78 115,726
Sep 14 2020 3.79 0.03 0.8% 3.78 3.85 3.77 80,252
Sep 11 2020 3.76 -0.06 -1.57% 3.80 3.88 3.74 108,652
Sep 10 2020 3.82 0.00 0.0% 3.84 3.925 3.82 112,358
Sep 09 2020 3.82 0.13 3.52% 3.78 3.915 3.70 229,507
Sep 08 2020 3.69 -0.11 -2.89% 3.78 3.86 3.66 249,032


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.