Acacia Research Technolo... Historical Data - ACTG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Acacia Research Technologies ACTG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.34% 2.97 3.04 2.88 2.98 2.98 11:12:31
more quote information »

ACTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.493.052.422.71120,2450.4819.28%
1 Month2.703.052.422.6093,9950.2710.0%
3 Months2.923.052.422.67101,7530.051.71%
6 Months3.153.202.422.84105,113-0.18-5.71%
1 Year3.253.342.422.98118,257-0.28-8.62%
3 Years6.007.6752.424.20241,122-3.03-50.5%
5 Years18.7719.932.426.32356,881-15.80-84.18%

ACTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 2.98 0.20 7.19% 2.77 3.05 2.77 143,202
Nov 12 2019 2.78 0.16 6.31% 2.62 2.8382 2.62 136,917
Nov 11 2019 2.615 0.04 1.36% 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 0.02 0.79% 2.58 2.60 2.53 93,026
Oct 31 2019 2.54 0.04 1.6% 2.51 2.65 2.51 65,446
Oct 30 2019 2.50 0.00 0.0% 2.51 2.52 2.47 91,843
Oct 29 2019 2.50 -0.05 -1.96% 2.54 2.55 2.48 82,403
Oct 28 2019 2.55 0.02 0.79% 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 -0.01 -0.37% 2.70 2.71 2.6257 66,714
Oct 16 2019 2.70 0.00 0.0% 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
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.