ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20184.004.053.903.953.95321,500
May 21, 20183.904.033.863.953.95191,900
May 18, 20183.953.983.853.903.90269,400
May 17, 20183.904.003.903.903.90332,400
May 16, 20183.904.003.833.853.85303,200
May 15, 20183.804.003.803.853.85262,500
May 14, 20183.803.953.803.803.80204,200
May 11, 20183.803.853.753.753.75245,800
May 10, 20183.803.853.703.753.75223,800
May 09, 20183.753.843.753.803.80201,400
May 08, 20183.603.853.603.753.75184,700
May 07, 20183.703.753.603.603.60305,600
May 04, 20183.653.753.653.703.70229,500
May 03, 20183.653.753.603.703.70173,800
May 02, 20183.653.853.553.703.70288,000
May 01, 20183.653.753.603.653.65231,500
Apr 30, 20183.703.803.653.653.65218,200
Apr 27, 20183.653.753.653.703.7054,400
Apr 26, 20183.653.803.653.703.70202,800
Apr 25, 20183.603.703.603.653.6583,000
Apr 24, 20183.653.703.503.603.60288,700
Apr 23, 20183.603.683.603.653.6583,700
Apr 20, 20183.553.603.503.603.60167,100
Apr 19, 20183.503.653.503.553.5599,200
Apr 18, 20183.503.603.453.553.55139,700
Apr 17, 20183.353.553.283.453.452,105,000
Apr 16, 20183.553.553.253.303.30286,100
Apr 13, 20183.553.603.503.533.53116,600
Apr 12, 20183.603.703.553.553.55109,100
Apr 11, 20183.553.703.553.633.63110,800
Apr 10, 20183.503.653.483.603.60122,100
Apr 09, 20183.553.553.453.453.4556,700
Apr 06, 20183.553.653.503.503.5090,800
Apr 05, 20183.503.703.453.553.55407,700
Apr 04, 20183.353.453.303.403.40149,200
Apr 03, 20183.403.403.353.353.3585,000
Apr 02, 20183.503.553.353.403.4090,200
Mar 29, 20183.353.503.303.503.50136,900
Mar 28, 20183.353.453.303.353.35176,700
Mar 27, 20183.403.453.303.353.35110,900
Mar 26, 20183.503.503.353.403.40258,200
Mar 23, 20183.553.553.453.453.45156,600
Mar 22, 20183.553.603.503.503.50146,900
Mar 21, 20183.503.653.503.603.60260,200
Mar 20, 20183.653.753.503.553.55312,200
Mar 19, 20183.853.903.553.703.70322,400
Mar 16, 20183.753.903.703.853.85626,900
Mar 15, 20183.603.803.603.703.70154,400
Mar 14, 20183.753.753.553.603.60226,400
Mar 13, 20183.703.803.703.703.70110,700
Mar 12, 20183.603.753.603.703.70176,400
Mar 09, 20183.703.753.553.603.60263,500
Mar 08, 20183.753.803.653.653.6580,700
Mar 07, 20183.653.763.653.703.70165,500
Mar 06, 20183.603.703.553.653.65309,600
Mar 05, 20183.553.703.503.553.55247,800
Mar 02, 20183.403.603.403.553.55277,000
Mar 01, 20183.453.503.403.453.45395,000
Feb 28, 20183.553.603.453.453.45520,700
Feb 27, 20183.503.653.453.553.55731,000
Feb 26, 20183.453.553.453.553.55313,300
Feb 23, 20183.603.603.403.483.48252,000
Feb 22, 20183.603.603.453.503.50412,500
Feb 21, 20183.553.603.453.553.55335,100
Feb 20, 20183.503.603.403.553.55646,600
Feb 16, 20183.603.683.453.553.55185,500
Feb 15, 20183.503.653.453.653.65229,300
Feb 14, 20183.753.783.453.553.55488,600
Feb 13, 20183.553.603.453.603.60143,600
Feb 12, 20183.553.653.353.603.60273,200
Feb 09, 20183.553.603.453.553.55218,200
Feb 08, 20183.453.653.453.503.50368,900
Feb 07, 20183.503.603.383.453.45309,400
Feb 06, 20183.453.503.403.503.50246,500
Feb 05, 20183.653.653.453.503.50307,400
Feb 02, 20183.653.703.603.653.65413,100
Feb 01, 20183.653.753.603.703.70103,700
Jan 31, 20183.854.003.603.653.65214,000
Jan 30, 20183.954.003.803.883.88111,000
Jan 29, 20184.004.053.953.953.9549,300
Jan 26, 20184.004.053.904.054.0561,900
Jan 25, 20183.954.103.953.953.9586,300
Jan 24, 20183.904.053.903.953.9569,400
Jan 23, 20183.954.103.803.953.95366,900
Jan 22, 20183.753.953.753.903.90140,400
Jan 19, 20183.703.803.673.803.80172,900
Jan 18, 20183.803.803.613.753.75273,500
Jan 17, 20183.803.853.703.753.75136,800
Jan 16, 20183.803.903.703.753.75287,600
Jan 12, 20183.753.853.653.753.75808,900
Jan 11, 20183.803.903.753.803.80227,500
Jan 10, 20183.803.883.753.803.8085,600
Jan 09, 20183.954.043.803.833.83192,800
Jan 08, 20183.854.003.803.953.95140,700
Jan 05, 20183.954.053.853.853.85113,800
Jan 04, 20183.854.003.753.953.95520,700
Jan 03, 20183.953.983.603.833.83777,000
Jan 02, 20184.104.133.934.004.00223,700
Dec 29, 20174.154.153.904.054.05835,700
Dec 28, 20174.204.304.134.184.18284,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...