ACTG

Acacia Research Technolo... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.045 0.76% 5.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.91 5.83 6.03 5.95 5.905
more quote information »

ACTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.116.225.665.98388,645-0.16-2.62%
1 Month6.506.865.396.04511,356-0.55-8.46%
3 Months7.929.095.396.85985,151-1.97-24.87%
6 Months3.889.093.486.28913,5392.0753.35%
1 Year2.419.092.2255.56611,9843.54146.89%
3 Years3.709.091.754.77301,4912.2560.81%
5 Years4.679.091.754.83326,6411.2827.41%

ACTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 5.95 0.04 0.76% 5.91 6.03 5.83 446,420
May 06 2021 5.905 -0.04 -0.59% 5.93 5.93 5.66 333,607
May 05 2021 5.94 0.05 0.85% 5.92 6.08 5.68 445,034
May 04 2021 5.89 -0.30 -4.85% 6.17 6.18 5.81 521,628
May 03 2021 6.19 0.11 1.81% 6.12 6.22 5.96 311,454
Apr 30 2021 6.08 -0.06 -0.98% 6.11 6.17 5.99 331,500
Apr 29 2021 6.14 0.02 0.33% 6.20 6.2199 6.08 337,055
Apr 28 2021 6.12 0.03 0.49% 6.11 6.17 6.01 250,634
Apr 27 2021 6.09 -0.02 -0.33% 6.18 6.28 6.04 298,042
Apr 26 2021 6.11 0.11 1.83% 5.83 6.14 5.80 421,963
Apr 23 2021 6.00 0.22 3.81% 5.82 6.07 5.75 358,820
Apr 22 2021 5.78 0.00 0.0% 5.80 5.91 5.73 297,768
Apr 21 2021 5.78 0.33 6.06% 5.56 5.87 5.49 438,952
Apr 20 2021 5.45 -0.34 -5.87% 5.74 5.74 5.39 695,034
Apr 19 2021 5.79 -0.17 -2.85% 5.91 6.04 5.76 661,066
Apr 16 2021 5.96 -0.06 -1.0% 6.04 6.09 5.65 1,095,509
Apr 15 2021 6.02 0.10 1.69% 5.99 6.26 5.91 694,922
Apr 14 2021 5.92 -0.42 -6.62% 6.30 6.44 5.90 815,540
Apr 13 2021 6.34 -0.34 -5.09% 6.65 6.65 6.2401 567,036
Apr 12 2021 6.68 0.12 1.83% 6.65 6.86 6.58 811,210
Apr 09 2021 6.56 0.09 1.39% 6.50 6.61 6.43 540,348
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.