ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20193.033.082.983.033.03138,879
Jan 18, 20193.093.093.013.033.03102,500
Jan 17, 20193.133.133.043.103.1079,800
Jan 16, 20193.053.143.053.133.13132,900
Jan 15, 20193.033.103.013.063.0675,300
Jan 14, 20193.053.103.003.043.0474,600
Jan 11, 20193.033.113.003.063.06106,300
Jan 10, 20193.143.143.053.063.06138,100
Jan 09, 20193.143.193.103.133.1374,900
Jan 08, 20193.073.183.013.143.14136,000
Jan 07, 20193.013.092.973.073.07170,100
Jan 04, 20193.023.102.972.992.99182,700
Jan 03, 20193.073.132.973.003.00163,000
Jan 02, 20192.953.132.943.103.10132,400
Dec 31, 20183.003.012.852.982.98208,100
Dec 28, 20182.873.022.833.003.00208,000
Dec 27, 20182.822.872.792.872.87210,800
Dec 26, 20182.902.902.832.852.85175,000
Dec 24, 20182.912.912.842.882.8879,700
Dec 21, 20182.832.962.752.912.91528,400
Dec 20, 20182.913.042.822.852.85355,200
Dec 19, 20183.003.052.912.942.94199,500
Dec 18, 20182.963.032.912.992.99100,300
Dec 17, 20183.003.012.942.952.95167,900
Dec 14, 20183.043.072.962.992.99118,600
Dec 13, 20183.113.162.923.043.04211,000
Dec 12, 20183.283.283.053.103.10128,800
Dec 11, 20183.303.303.223.253.25154,300
Dec 10, 20183.083.293.033.273.27185,700
Dec 07, 20183.023.062.973.033.03121,000
Dec 06, 20182.983.102.963.013.0177,300
Dec 04, 20183.183.182.962.992.9993,800
Dec 03, 20183.193.193.053.183.18121,300
Nov 30, 20183.163.223.083.183.18138,700
Nov 29, 20183.173.193.143.173.1775,200
Nov 28, 20183.093.223.023.133.13149,400
Nov 27, 20183.023.092.983.073.0753,100
Nov 26, 20183.093.103.033.053.0579,800
Nov 23, 20182.973.092.973.093.0926,800
Nov 21, 20182.973.062.973.003.0078,800
Nov 20, 20182.993.022.922.972.97159,500
Nov 19, 20183.053.112.952.992.99133,800
Nov 16, 20183.103.153.003.063.06109,600
Nov 15, 20183.143.173.093.153.1588,300
Nov 14, 20183.253.253.133.163.16122,200
Nov 13, 20183.203.253.133.223.2244,000
Nov 12, 20183.203.203.113.193.1977,300
Nov 09, 20183.283.293.203.203.2054,200
Nov 08, 20183.303.333.233.303.3025,600
Nov 07, 20183.263.323.203.313.31110,500
Nov 06, 20183.273.313.233.243.2441,400
Nov 05, 20183.283.293.213.263.26111,100
Nov 02, 20183.263.283.203.283.2884,200
Nov 01, 20183.293.293.193.263.26164,400
Oct 31, 20183.043.292.973.283.28191,200
Oct 30, 20183.013.112.983.023.0291,900
Oct 29, 20183.103.232.973.023.02104,200
Oct 26, 20182.893.252.893.063.06172,000
Oct 25, 20183.003.002.852.982.98366,600
Oct 24, 20183.053.052.962.982.98178,100
Oct 23, 20183.083.103.033.063.0659,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...