Acacia Research Technolo... Historical Data - ACTG

ACTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 3.03 0.00 0.0% 3.03 3.0852 2.97 91,829
Nov 20 2019 3.03 -0.09 -2.88% 3.10 3.18 3.03 126,694
Nov 19 2019 3.12 0.10 3.31% 3.07 3.17 3.07 222,364
Nov 18 2019 3.02 0.07 2.37% 3.48 4.10 3.02 1,142,475
Nov 15 2019 2.95 -0.04 -1.34% 3.04 3.04 2.91 51,513
Nov 14 2019 2.99 0.01 0.34% 2.98 3.08 2.88 210,595
Nov 13 2019 2.98 0.20 7.19% 2.77 3.05 2.77 143,202
Nov 12 2019 2.78 0.17 6.51% 2.62 2.8382 2.62 136,917
Nov 11 2019 2.61 0.03 1.16% 2.57 2.62 2.52 38,265
Nov 08 2019 2.58 0.03 1.18% 2.55 2.6425 2.55 111,866
Nov 07 2019 2.55 0.09 3.66% 2.49 2.56 2.42 170,976
Nov 06 2019 2.46 -0.04 -1.6% 2.51 2.55 2.46 301,736
Nov 05 2019 2.50 -0.05 -1.96% 2.57 2.574 2.47 115,521
Nov 04 2019 2.55 -0.01 -0.39% 2.59 2.60 2.55 42,222
Nov 01 2019 2.56 0.00 +0.00% 2.58 2.60 2.53 0
Nov 01 2019 2.56 0.02 0.79% 2.58 2.60 2.53 93,026
Oct 31 2019 2.54 0.03 1.2% 2.51 2.65 2.51 65,446
Oct 30 2019 2.51 0.01 0.4% 2.51 2.52 2.47 91,843
Oct 29 2019 2.50 -0.05 -1.77% 2.54 2.55 2.48 82,403
Oct 28 2019 2.545 0.02 0.59% 2.52 2.5649 2.52 59,578
Oct 25 2019 2.53 -0.04 -1.56% 2.58 2.61 2.50 103,928
Oct 24 2019 2.57 -0.07 -2.65% 2.66 2.73 2.56 61,234
Oct 23 2019 2.64 -0.02 -0.75% 2.67 2.67 2.62 52,480
Oct 22 2019 2.66 -0.04 -1.48% 2.69 2.70 2.6374 40,005
Oct 21 2019 2.70 0.00 0.0% 2.69 2.72 2.68 55,620
Oct 18 2019 2.70 0.01 0.37% 2.67 2.72 2.62 46,916
Oct 17 2019 2.69 0.00 0.0% 2.70 2.71 2.6257 66,714
Oct 16 2019 2.69 -0.01 -0.37% 2.69 2.70 2.66 21,802
Oct 15 2019 2.70 0.06 2.27% 2.63 2.72 2.61 57,096
Oct 14 2019 2.64 -0.10 -3.65% 2.72 2.72 2.60 28,720
Oct 11 2019 2.74 0.17 6.61% 2.58 2.87 2.55 142,546
Oct 10 2019 2.57 0.05 1.98% 2.54 2.60 2.51 95,908
Oct 09 2019 2.52 0.01 0.4% 2.51 2.55 2.50 105,746
Oct 08 2019 2.51 -0.03 -1.18% 2.51 2.56 2.50 60,880
Oct 07 2019 2.54 -0.01 -0.39% 2.59 2.59 2.52 64,120
Oct 04 2019 2.55 -0.07 -2.67% 2.61 2.6422 2.54 81,582
Oct 03 2019 2.62 0.03 1.16% 2.57 2.63 2.55 63,741
Oct 02 2019 2.59 -0.03 -1.15% 2.60 2.61 2.56 164,475
Oct 01 2019 2.62 -0.06 -2.24% 2.70 2.70 2.58 97,665
Sep 30 2019 2.68 -0.06 -2.19% 2.74 2.74 2.66 46,225
Sep 27 2019 2.74 -0.01 -0.18% 2.76 2.78 2.695 42,964
Sep 26 2019 2.745 -0.02 -0.54% 2.77 2.7795 2.70 39,653
Sep 25 2019 2.76 0.06 2.22% 2.69 2.79 2.63 103,903
Sep 24 2019 2.70 -0.04 -1.46% 2.74 2.78 2.68 62,820
Sep 23 2019 2.74 -0.01 -0.36% 2.75 2.77 2.68 87,243
Sep 20 2019 2.75 0.08 3.0% 2.65 2.79 2.62 402,644
Sep 19 2019 2.67 0.00 0.0% 2.67 2.69 2.61 84,711
Sep 18 2019 2.67 -0.07 -2.55% 2.75 2.75 2.67 93,522
Sep 17 2019 2.74 -0.08 -2.84% 2.82 2.91 2.73 140,394
Sep 16 2019 2.82 -0.19 -6.31% 2.875 2.89 2.82 78,628
Sep 13 2019 3.01 0.06 2.03% 2.99 3.02 2.93 157,362
Sep 12 2019 2.95 0.04 1.37% 2.95 2.99 2.85 135,718
Sep 11 2019 2.91 0.32 12.36% 2.61 2.95 2.59 267,589
Sep 10 2019 2.59 0.00 0.0% 2.60 2.67 2.59 163,743
Sep 09 2019 2.59 -0.02 -0.77% 2.64 2.71 2.58 145,174
Sep 06 2019 2.61 0.00 0.0% 2.63 2.64 2.60 71,883
Sep 05 2019 2.61 -0.01 -0.38% 2.64 2.67 2.58 72,000
Sep 04 2019 2.62 0.04 1.35% 2.60 2.68 2.60 75,898
Sep 03 2019 2.585 -0.03 -0.96% 2.57 2.62 2.57 206,770
Sep 02 2019 2.61 0.00 +0.00% 2.61 2.70 2.57 0
Aug 30 2019 2.61 0.01 0.38% 2.61 2.70 2.57 104,844
Aug 29 2019 2.60 -0.03 -1.14% 2.58 2.68 2.58 76,074
Aug 28 2019 2.63 0.04 1.54% 2.56 2.65 2.56 87,243
Aug 27 2019 2.59 -0.10 -3.72% 2.72 2.72 2.58 84,665
Aug 26 2019 2.69 -0.02 -0.74% 2.73 2.735 2.67 109,086


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.