ACTG

Acacia Research Corporation Historical Stock Prices

$10.63
*  
0.39
3.54%
Get ACTG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ACTG now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ACTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.05  11.17  10.57  10.63 498,519
05/01/2015 11.05 11.17 10.57 10.63 498,619
04/30/2015 11.18 11.34 10.91 11.02 585,833
04/29/2015 11.32 11.45 11.102 11.34 384,004
04/28/2015 11.28 11.49 11.27 11.38 458,319
04/27/2015 11.09 11.66 11.09 11.24 720,539
04/24/2015 10.16 12.51 9.79 11.1 3,536,240
04/23/2015 9.85 10.08 9.78 10.02 723,444
04/22/2015 9.91 9.97 9.71 9.83 373,913
04/21/2015 10.02 10.12 9.83 9.91 711,351
04/20/2015 10.22 10.34 9.93 10.01 617,002
04/17/2015 10.59 10.5975 10.085 10.12 573,381
04/16/2015 11.03 11.08 10.63 10.69 432,166
04/15/2015 11.18 11.27 10.99 11.13 341,477
04/14/2015 10.87 11.12 10.73 11.07 468,693
04/13/2015 10.77 11.01 10.75 10.84 213,463
04/10/2015 10.86 10.94 10.675 10.73 212,336
04/09/2015 10.65 10.84 10.49 10.8 201,891
04/08/2015 10.69 10.81 10.53 10.64 233,447
04/07/2015 10.8 11.08 10.69 10.71 539,641
04/06/2015 10.55 10.85 10.55 10.85 514,620
04/02/2015 10.66 10.73 10.54 10.6 559,439
04/01/2015 10.7 10.73 10.25 10.68 517,688
03/31/2015 10.28 10.78 10.18 10.7 1,269,423
03/30/2015 10.69 10.73 10.31 10.35 558,037
03/27/2015 10.78 10.87 10.48 10.62 541,626
03/26/2015 10.91 11.06 10.78 10.78 207,782
03/25/2015 11.23 11.25 10.89 10.94 299,625
03/24/2015 11.39 11.43 11.19 11.22 326,702
03/23/2015 11.09 11.45 11.09 11.42 388,101
03/20/2015 11.01 11.1601 10.93 11.12 451,104
03/19/2015 11.05 11.27 10.89 10.93 397,255
03/18/2015 10.75 11.2 10.506 11.13 633,583
03/17/2015 10.97 11 10.57 10.74 787,598
03/16/2015 11.35 11.41 10.91 10.96 694,258
03/13/2015 11.5 11.53 11.23 11.3 574,866
03/12/2015 11.45 11.7 11.4 11.55 491,595
03/11/2015 11.15 11.41 11 11.31 665,798
03/10/2015 11.65 11.76 11.04 11.1 593,975
03/09/2015 11.5 11.63 11.38 11.59 441,524
03/06/2015 11.85 11.982 11.46 11.52 533,115
03/05/2015 11.97 12.21 11.85 11.92 882,703
03/04/2015 12.22 12.424 11.94 12 723,283
03/03/2015 12.52 12.668 12.24 12.26 534,733
03/02/2015 12.57 12.66 12.37 12.59 424,797
02/27/2015 12.55 12.785 12.37 12.54 385,867
02/26/2015 12.8 13.0399 12.57 12.58 660,813
02/25/2015 12.88 13.04 12.8 13 477,595
02/24/2015 12.66 13 12.53 12.95 610,419
02/23/2015 12.8 12.8 12.22 12.63 1,207,907
02/20/2015 12.17 13.41 11.521 12.83 2,512,995
02/19/2015 13.32 13.47 13.085 13.28 1,005,197
02/18/2015 13.19 13.43 12.95 13.31 620,966
02/17/2015 13.17 13.3 12.96 13.16 619,843
02/13/2015 13.12 13.22 12.91 13.13 347,620
02/12/2015 13.06 13.25 13 13.09 239,675
02/11/2015 12.95 13.02 12.72 12.98 222,983
02/10/2015 13.24 13.32 12.84 12.96 320,078
02/09/2015 13.34 13.5 13.13 13.17 312,048
02/06/2015 12.98 13.4 12.9101 13.36 626,905
02/05/2015 12.97 13.06 12.771 12.98 395,571
02/04/2015 13.04 13.27 12.84 12.92 635,164
02/03/2015 12.66 13.22 12.66 13.15 469,555
02/02/2015 12.55 12.86 12.3 12.64 717,886
01/30/2015 13.49 13.57 12.39 12.52 796,792
01/29/2015 13.05 13.65 12.97 13.62 603,190
01/28/2015 13.25 13.34 12.7648 13.04 1,020,940
01/27/2015 13.23 13.36 13.1801 13.22 821,130
01/26/2015 13.67 13.67 13.31 13.45 916,398
01/23/2015 13.5 13.758 13.42 13.61 619,635
01/22/2015 13.52 13.73 13.205 13.52 791,509
01/21/2015 12.46 14.3 12.11 13.39 2,671,829
01/20/2015 16.19 16.37 15.76 15.975 609,987
01/16/2015 15.47 16.34 15.47 16.11 751,530
01/15/2015 15.51 15.83 15.32 15.49 820,042
01/14/2015 15.81 16.07 15.52 15.53 645,940
01/13/2015 16.2 16.51 15.838 16.01 380,872
01/12/2015 16.4 16.6 15.9 16.03 605,458
01/09/2015 16.53 16.8 16.38 16.4 264,750
01/08/2015 16.85 17.22 16.5 16.51 372,761
01/07/2015 16.74 16.87 16.44 16.67 327,680
01/06/2015 16.77 16.85 15.905 16.59 935,873
01/05/2015 16.71 16.98 16.51 16.66 1,248,457
01/02/2015 17.12 17.2 16.67 16.72 485,342
12/31/2014 17.75 17.75 16.78 16.94 793,119
12/30/2014 17.75 17.92 17.7 17.74 415,878
12/29/2014 18.22 18.25 17.86 17.895 262,232
12/26/2014 18.35 18.36 17.97 18.15 181,029
12/24/2014 18.24 18.375 18.05 18.14 143,776
12/23/2014 18.6 18.71 18.22 18.25 221,242
12/22/2014 18.75 18.88 18.42 18.56 287,948
12/19/2014 18.42 18.96 18.0535 18.79 523,459
12/18/2014 18.1 18.64 17.8901 18.45 381,705
12/17/2014 17.36 17.845 17.12 17.81 454,996
12/16/2014 17.4 17.51 17.165 17.36 531,515
12/15/2014 18.01 18.12 17.38 17.39 443,516
12/12/2014 18.04 18.29 17.86 17.87 273,411
12/11/2014 18.51 18.84 18.2 18.31 225,563
12/10/2014 18.81 19.11 18.29 18.38 311,886
12/09/2014 17.92 18.95 17.83 18.94 277,118
12/08/2014 19.12 19.16 18.13 18.19 302,449
12/05/2014 18.86 19.58 18.8 19.12 507,405
12/04/2014 19.05 19.26 18.83 18.89 354,592
12/03/2014 19.07 19.26 18.36 19.11 327,574
12/02/2014 18.55 19.03 18.27 18.97 420,856
12/01/2014 18.92 19.03 18.19 18.48 390,551
11/28/2014 19.48 19.5 18.995 19.02 197,250
11/26/2014 19.45 19.66 19.32 19.5 340,697
11/25/2014 18.82 19.93 18.63 19.46 672,856
11/24/2014 18.4 18.83 18.195 18.74 561,510
11/21/2014 18.48 18.64 18.2 18.38 299,287
11/20/2014 17.85 18.38 17.84 18.32 218,603
11/19/2014 18.14 18.33 17.95 18.05 296,060
11/18/2014 18.28 18.53 18.235 18.25 202,350
11/17/2014 18.68 18.8 18.26 18.26 183,076
11/14/2014 18.77 18.87 18.59 18.67 204,877
11/13/2014 18.76 18.91 18.66 18.75 325,324
11/12/2014 18.43 18.83 18.28 18.765 590,127
11/11/2014 18.41 18.45 18.2 18.44 407,679
11/10/2014 18.07 18.42 17.91 18.41 358,005
11/07/2014 17.89 18.24 17.86 18.11 548,828
11/06/2014 17.83 18.17 17.57 17.93 268,875
11/05/2014 17.85 18.23 17.63 17.8 366,737
11/04/2014 17.54 17.99 17.5 17.69 409,455
11/03/2014 17.98 18.04 17.63 17.75 320,808
10/31/2014 17.84 18.14 17.46 18 464,630
10/30/2014 16.62 17.43 16.59 17.42 708,421
10/29/2014 17.47 17.65 16.78 16.83 642,419
10/28/2014 17.04 17.67 17.04 17.5 692,420
10/27/2014 16.81 17.42 16.81 17.01 568,642
10/24/2014 15.48 17.01 15.3405 16.9 816,365
10/23/2014 15.75 16.32 15.15 15.43 1,152,392
10/22/2014 15.25 15.396 14.7 15.23 1,000,777
10/21/2014 14.89 15.27 14.36 15.25 935,049
10/20/2014 13.97 14.97 13.93 14.73 494,002
10/17/2014 14.85 15.11 14.77 15.03 299,259
10/16/2014 14.43 14.93 14.36 14.61 414,327
10/15/2014 14.19 14.8399 14.11 14.7 655,062
10/14/2014 14.36 14.54 14.18 14.41 457,896
10/13/2014 14.28 14.53 13.94 14.23 237,051
10/10/2014 14.38 14.59 14 14.28 377,656
10/09/2014 14.65 14.77 14.15 14.44 462,083
10/08/2014 14.27 14.74 14.01 14.7 375,609
10/07/2014 14.82 14.97 14.09 14.31 519,378
10/06/2014 15.55 15.655 14.91 14.93 341,149
10/03/2014 15.4 15.66 15.27 15.49 283,353
10/02/2014 15.13 15.36 14.94 15.26 409,334
10/01/2014 15.51 15.728 15.13 15.16 314,701
09/30/2014 15.96 16.104 15.48 15.48 379,034
09/29/2014 15.72 16.04 15.66 15.92 182,796
09/26/2014 15.9 16.1 15.77 15.9 256,817
09/25/2014 16.25 16.48 15.8 15.87 233,733
09/24/2014 16.2 16.46 16.123 16.3 232,287
09/23/2014 16.53 16.57 16.13 16.18 373,596
09/22/2014 16.97 17.22 16.58 16.62 254,157
09/19/2014 17.49 17.73 16.84 17.02 610,830
09/18/2014 17.25 17.41 17.08 17.3 528,304
09/17/2014 17.21 17.33 16.96 16.99 198,663
09/16/2014 17.45 17.48 16.74 17.21 350,949
09/15/2014 17.74 17.74 17.53 17.55 229,792
09/12/2014 17.47 17.75 17.39 17.72 335,041
09/11/2014 17.53 17.71 17.2 17.52 442,511
09/10/2014 17.25 17.39 17.04 17.27 401,446
09/09/2014 17.57 17.91 17.27 17.27 301,420
09/08/2014 17.64 17.8299 17.54 17.63 164,466
09/05/2014 17.49 17.84 17.28 17.72 214,156
09/04/2014 17.62 17.87 17.508 17.58 277,366
09/03/2014 17.87 17.88 17.52 17.57 257,639
09/02/2014 17.75 17.94 17.58 17.8 313,275
08/29/2014 17.73 17.91 17.5 17.79 175,605
08/28/2014 17.52 17.89 17.52 17.71 323,032
08/27/2014 17.41 17.66 17.19 17.54 241,839
08/26/2014 17.18 17.65 17.12 17.4 399,317
08/25/2014 17.37 17.44 16.98 17.1 318,040
08/22/2014 17.64 17.777 17.24 17.26 261,728
08/21/2014 17.29 17.69 17.11 17.65 404,905
08/20/2014 17.08 17.46 16.78 17.26 640,182
08/19/2014 16.86 17.38 16.74 17.11 435,895
08/18/2014 17.22 17.31 16.81 16.9 551,799
08/15/2014 17.34 17.382 16.8 17.11 247,513
08/14/2014 17.32 17.45 17 17.09 178,368
08/13/2014 17.09 17.51 17.054 17.32 337,522
08/12/2014 17.21 17.38 16.8 17.01 247,680
08/11/2014 17.12 17.51 17.12 17.32 262,992
08/08/2014 17.1 17.38 17 17.2 402,327
08/07/2014 17.2 17.22 16.59 17.06 509,827
08/06/2014 16.76 17.24 16.63 17.15 401,049
08/05/2014 16.66 16.96 16.58 16.83 626,697
08/04/2014 16.64 16.97 16.48 16.76 331,086
08/01/2014 17.02 17.17 16.64 16.66 415,267
07/31/2014 17.01 17.36 16.82 17.06 488,326
07/30/2014 17.6 17.73 17.29 17.43 543,801
07/29/2014 18.37 18.47 17.52 17.54 769,663
07/28/2014 17.51 18.56 17.5 18.24 1,927,845
07/25/2014 17.93 18.48 16.38 17.49 1,487,300
07/24/2014 15.05 15.13 14.83 14.98 493,675
07/23/2014 14.87 15.29 14.79 14.97 272,655
07/22/2014 15.04 15.08 14.79 14.88 284,243
07/21/2014 14.97 15.39 14.645 14.81 863,802
07/18/2014 15.15 15.6 15.054 15.58 297,951
07/17/2014 15.23 15.47 15.15 15.18 404,903
07/16/2014 15.08 15.47 14.73 15.42 518,750
07/15/2014 14.97 15.2 14.67 14.97 680,222
07/14/2014 15.35 15.41 14.87 15 1,010,524
07/11/2014 15.34 15.55 14.8 15.22 1,037,750
07/10/2014 15.97 16.23 15.45 15.45 822,787
07/09/2014 16.75 16.9 16.33 16.38 534,451
07/08/2014 17.61 17.85 16.5 16.7 681,833
07/07/2014 18.54 18.694 17.71 17.72 408,091
07/03/2014 18.15 18.74 18.05 18.67 253,392
07/02/2014 17.98 18.26 17.761 18.06 326,064
07/01/2014 17.96 18.2 17.71 18.01 581,061
06/30/2014 17.06 17.81 16.9882 17.75 377,115
06/27/2014 16.8 17.16 16.8 17.12 737,509
06/26/2014 16.75 16.97 16.39 16.82 211,298
06/25/2014 16.19 16.79 16.19 16.74 250,868
06/24/2014 16.83 17.12 16.27 16.29 343,575
06/23/2014 16.95 17.22 16.74 16.89 208,491
06/20/2014 16.88 17.07 16.628 16.94 363,490
06/19/2014 16.91 17.1 16.59 16.825 207,793
06/18/2014 17.04 17.1 16.68 16.85 311,769
06/17/2014 16.85 17.26 16.67 16.99 391,066
06/16/2014 16.5 16.96 16.292 16.9 215,598
06/13/2014 16.28 16.63 16.06 16.56 215,143
06/12/2014 16.31 16.45 16.11 16.32 204,958
06/11/2014 16.38 16.74 16.25 16.48 210,196
06/10/2014 16.24 16.5 16.14 16.5 166,666
06/09/2014 16.16 16.7 16.15 16.34 358,514
06/06/2014 15.79 16.33 15.668 16.09 229,094
06/05/2014 15.64 15.9 15.27 15.68 227,619
06/04/2014 16.15 16.15 15.45 15.61 310,243
06/03/2014 16.08 16.45 15.84 16.2 573,596
06/02/2014 16.15 16.27 15.63 16.13 292,539
05/30/2014 16.4 16.4751 16.09 16.14 264,292
05/29/2014 16.28 16.49 16.135 16.37 296,644
05/28/2014 15.91 16.39 15.66 16.26 486,712
05/27/2014 15.16 15.87 15.16 15.87 318,596
05/23/2014 14.87 15.11 14.83 15.07 244,769
05/22/2014 15.03 15.0799 14.71 14.87 307,480
05/21/2014 14.92 15.17 14.7 15.02 310,843
05/20/2014 14.91 15.06 14.68 14.79 619,874
05/19/2014 14.97 15.18 14.83 15.05 329,204
05/16/2014 15.29 15.38 14.84 15.08 372,169
05/15/2014 15.15 15.43 14.74 15.34 620,945
05/14/2014 15.64 15.78 15.31 15.33 335,177
05/13/2014 15.98 16.06 15.71 15.72 497,073
05/12/2014 15.54 16.18 15.51 15.96 434,368
05/09/2014 15.07 15.67 15.0601 15.53 469,653
05/08/2014 15.28 15.55 15.12 15.29 436,301
05/07/2014 15.3 15.41 15.02 15.29 598,284
05/06/2014 15.79 15.98 15.26 15.33 415,895
05/05/2014 15.93 15.95 15.52 15.89 439,371
05/02/2014 15.95 16.37 15.92 16.1 379,817
05/01/2014 15.94 16.535 15.65 15.91 518,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?