ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.354.454.304.384.3894,784
Dec 12, 20174.354.354.254.304.30168,200
Dec 11, 20174.104.354.104.304.30408,300
Dec 08, 20174.154.204.054.154.15199,200
Dec 07, 20174.104.204.104.154.15150,200
Dec 06, 20174.104.304.054.104.10224,600
Dec 05, 20174.254.254.104.154.15123,200
Dec 04, 20174.254.304.154.254.25165,900
Dec 01, 20174.204.254.054.254.25228,400
Nov 30, 20174.304.354.154.204.20222,400
Nov 29, 20174.354.354.184.254.25274,000
Nov 28, 20174.154.354.154.354.35248,400
Nov 27, 20174.254.404.154.204.20220,700
Nov 24, 20174.354.404.204.304.30166,300
Nov 22, 20174.204.394.204.304.30301,600
Nov 21, 20174.154.224.134.154.15211,400
Nov 20, 20174.254.254.104.154.15299,200
Nov 17, 20174.154.304.154.204.20423,400
Nov 16, 20174.154.304.154.204.20366,100
Nov 15, 20174.054.303.954.154.15522,800
Nov 14, 20173.954.153.954.104.10347,400
Nov 13, 20173.954.053.953.953.95224,400
Nov 10, 20174.054.053.954.004.00286,700
Nov 09, 20174.104.253.954.004.00518,800
Nov 08, 20174.154.154.004.154.15257,000
Nov 07, 20174.104.384.054.204.20610,700
Nov 06, 20174.454.534.354.454.45454,200
Nov 03, 20174.504.504.354.454.45254,300
Nov 02, 20174.454.554.354.454.45418,400
Nov 01, 20174.604.604.404.474.47281,000
Oct 31, 20174.554.704.434.504.50624,700
Oct 30, 20174.404.554.354.504.50826,000
Oct 27, 20174.504.504.304.354.35751,900
Oct 26, 20174.104.354.054.254.25745,100
Oct 25, 20174.204.253.954.104.10494,200
Oct 24, 20174.204.384.204.204.20488,200
Oct 23, 20174.154.304.104.204.20572,900
Oct 20, 20174.154.304.154.204.20231,200
Oct 19, 20174.104.254.054.104.10155,700
Oct 18, 20173.854.253.854.154.15586,900
Oct 17, 20174.004.103.803.903.90650,600
Oct 16, 20174.154.153.903.953.95350,100
Oct 13, 20174.204.304.154.204.20289,500
Oct 12, 20174.304.504.204.204.20241,900
Oct 11, 20174.304.354.254.354.35415,200
Oct 10, 20174.154.354.154.304.30652,500
Oct 09, 20174.154.254.104.104.10515,400
Oct 06, 20174.204.304.004.054.05787,000
Oct 05, 20174.254.304.204.224.22491,900
Oct 04, 20174.604.654.204.304.30828,700
Oct 03, 20174.604.704.404.654.65494,100
Oct 02, 20174.654.754.454.654.65795,900
Sep 29, 20174.304.654.164.554.551,824,600
Sep 28, 20174.554.604.104.104.101,631,800
Sep 27, 20175.205.504.504.654.653,746,300
Sep 26, 20174.955.404.785.055.052,564,200
Sep 25, 20175.005.204.704.854.85964,000
Sep 22, 20175.005.304.804.954.951,606,700
Sep 21, 20174.505.304.455.055.052,518,100
Sep 20, 20174.504.704.304.454.451,134,100
Sep 19, 20174.054.954.054.454.452,606,100
Sep 18, 20174.054.303.904.054.05905,900
Sep 15, 20174.104.183.954.054.05764,700
Sep 14, 20173.804.153.654.054.05821,100
Sep 13, 20174.054.153.803.853.85687,300
Sep 12, 20173.804.253.654.004.001,201,100
Sep 11, 20173.753.923.603.853.851,017,500
Sep 08, 20173.403.803.303.753.751,988,600
Sep 07, 20173.453.553.253.403.40655,300
Sep 06, 20173.553.553.403.453.45504,800
Sep 05, 20173.503.553.353.353.35471,800
Sep 01, 20173.353.453.303.403.40156,500
Aug 31, 20173.353.503.253.253.25393,900
Aug 30, 20173.353.453.283.353.35235,400
Aug 29, 20173.203.403.153.403.40308,700
Aug 28, 20173.253.353.153.203.20303,500
Aug 25, 20173.503.603.253.303.30353,900
Aug 24, 20173.153.603.103.453.45838,800
Aug 23, 20173.053.203.053.103.10368,800
Aug 22, 20173.153.203.003.053.05229,700
Aug 21, 20172.903.102.903.003.00316,300
Aug 18, 20172.902.952.902.952.95183,700
Aug 17, 20172.903.002.902.902.90278,000
Aug 16, 20173.003.052.902.902.90252,100
Aug 15, 20173.053.102.952.952.9583,100
Aug 14, 20173.003.102.953.053.05129,500
Aug 11, 20173.053.152.933.003.00236,500
Aug 10, 20173.053.103.003.053.05137,900
Aug 09, 20173.203.303.053.103.10436,000
Aug 08, 20173.303.403.203.253.25211,900
Aug 07, 20173.453.593.353.353.35118,200
Aug 04, 20173.503.603.503.503.50124,600
Aug 03, 20173.303.453.303.453.45411,900
Aug 02, 20173.453.453.253.253.25486,500
Aug 01, 20173.453.503.403.403.40283,300
Jul 31, 20173.603.703.453.453.45195,200
Jul 28, 20173.853.903.503.603.60446,900
Jul 27, 20174.004.204.004.154.15480,500
Jul 26, 20174.004.153.904.004.00238,600
Jul 25, 20173.954.053.903.953.95175,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...