ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20183.083.103.033.063.0628,737
Oct 22, 20183.083.123.083.093.0954,500
Oct 19, 20183.063.123.053.083.0887,500
Oct 18, 20183.053.113.013.083.08112,700
Oct 17, 20183.113.143.053.053.0582,500
Oct 16, 20183.103.143.043.123.1292,100
Oct 15, 20183.113.193.023.093.09107,000
Oct 12, 20183.103.183.023.123.12211,300
Oct 11, 20183.113.113.003.053.05180,600
Oct 10, 20183.153.163.003.103.10570,400
Oct 09, 20183.193.303.123.153.1594,700
Oct 08, 20183.213.243.143.203.2060,600
Oct 05, 20183.183.243.113.203.20142,100
Oct 04, 20183.173.223.113.163.16119,500
Oct 03, 20183.223.273.153.183.18142,300
Oct 02, 20183.203.253.103.213.21201,600
Oct 01, 20183.213.303.183.213.21136,100
Sep 28, 20183.253.253.153.203.20214,300
Sep 27, 20183.253.253.153.203.20150,100
Sep 26, 20183.203.303.153.203.20150,600
Sep 25, 20183.103.253.103.153.15340,100
Sep 24, 20183.253.353.153.153.15174,500
Sep 21, 20183.153.303.123.303.30461,300
Sep 20, 20183.253.353.203.203.20131,800
Sep 19, 20183.203.303.103.253.25200,900
Sep 18, 20183.303.353.203.203.2099,100
Sep 17, 20183.303.403.253.253.25114,600
Sep 14, 20183.403.453.303.353.35146,700
Sep 13, 20183.353.703.253.453.45278,000
Sep 12, 20183.353.403.053.283.28314,500
Sep 11, 20183.503.553.353.403.40134,600
Sep 10, 20183.553.603.453.503.5072,500
Sep 07, 20183.353.703.353.503.50314,400
Sep 06, 20183.803.853.353.353.35258,700
Sep 05, 20183.903.903.753.803.80388,700
Sep 04, 20183.903.953.853.903.9093,200
Aug 31, 20183.803.903.753.903.9083,500
Aug 30, 20183.853.903.803.803.80195,300
Aug 29, 20183.853.853.803.853.8568,800
Aug 28, 20183.903.903.853.903.9021,300
Aug 27, 20183.853.953.853.883.8865,700
Aug 24, 20183.954.003.803.853.8587,600
Aug 23, 20184.004.053.853.953.95172,700
Aug 22, 20183.954.003.904.004.00126,900
Aug 21, 20183.904.003.903.903.90148,400
Aug 20, 20183.953.953.803.903.90323,400
Aug 17, 20183.853.953.803.903.9088,500
Aug 16, 20183.753.903.753.903.9080,600
Aug 15, 20183.803.903.703.753.75126,800
Aug 14, 20183.903.903.753.853.85190,100
Aug 13, 20183.954.003.903.903.90104,800
Aug 10, 20183.853.983.853.933.93146,700
Aug 09, 20183.853.953.853.903.90384,300
Aug 08, 20183.853.953.783.953.95159,500
Aug 07, 20183.753.853.753.803.80178,100
Aug 06, 20183.703.753.683.753.7554,700
Aug 03, 20183.703.753.703.753.7543,500
Aug 02, 20183.753.803.653.703.70118,300
Aug 01, 20183.803.803.753.803.8063,100
Jul 31, 20183.703.803.683.803.80103,600
Jul 30, 20183.653.753.653.703.7083,600
Jul 27, 20183.803.853.653.653.65158,000
Jul 26, 20183.803.853.703.803.8096,600
Jul 25, 20183.753.853.703.803.8095,600
Jul 24, 20183.803.903.753.753.75172,000
Jul 23, 20183.853.903.753.803.80115,000
Jul 20, 20183.904.003.853.903.9080,700
Jul 19, 20183.903.953.853.903.90129,900
Jul 18, 20183.854.003.753.953.95202,300
Jul 17, 20183.853.853.803.853.8554,600
Jul 16, 20183.903.903.783.853.8583,100
Jul 13, 20183.953.953.803.853.85116,400
Jul 12, 20183.954.003.903.903.9066,400
Jul 11, 20183.953.953.903.953.9548,900
Jul 10, 20184.104.103.903.953.95176,800
Jul 09, 20184.054.104.004.104.1057,400
Jul 06, 20184.054.204.004.054.05119,900
Jul 05, 20184.104.154.054.054.05305,900
Jul 03, 20184.154.154.104.104.1043,300
Jul 02, 20184.104.204.104.154.15178,000
Jun 29, 20184.154.204.054.154.15326,900
Jun 28, 20184.204.254.104.154.15149,900
Jun 27, 20184.254.284.154.254.25117,600
Jun 26, 20184.304.304.204.254.25101,300
Jun 25, 20184.304.354.204.304.30257,000
Jun 22, 20184.154.354.104.354.35717,500
Jun 21, 20184.204.224.004.154.15415,200
Jun 20, 20184.304.304.154.204.20289,100
Jun 19, 20184.304.354.164.254.25132,900
Jun 18, 20184.354.404.254.304.30178,900
Jun 15, 20184.354.404.254.404.40462,900
Jun 14, 20184.204.394.154.354.35443,400
Jun 13, 20184.154.254.134.204.20216,200
Jun 12, 20184.204.254.154.154.15160,600
Jun 11, 20184.104.204.104.204.20439,600
Jun 08, 20184.004.154.004.104.10109,100
Jun 07, 20184.004.204.004.054.05266,000
Jun 06, 20183.954.103.954.054.05293,900
Jun 05, 20183.804.003.803.953.95534,100
Jun 04, 20183.903.933.753.803.80462,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...