VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

ACTG stock price (quote)

Thursday, 18th Jul 2019

Quick summary:

  • 30 day high of the ACTG stock price was $3.20 and low was $2.70.
  • 90 day high was $3.24 and low was $2.70.
  • 52 week high for the Acacia Research Corporation - $4.05 and low - $2.70.

Historical Acacia Research Corporation prices

Date Open High Low Close Volume
2019-07-18 $2.76 $2.83 $2.76 $2.79 47761
2019-07-17 $2.82 $2.82 $2.75 $2.76 42324
2019-07-16 $2.79 $2.85 $2.77 $2.82 47984
2019-07-15 $2.80 $2.80 $2.73 $2.80 35389
2019-07-12 $2.83 $2.96 $2.82 $2.82 139388
2019-07-11 $2.77 $2.83 $2.77 $2.83 60465
2019-07-10 $2.80 $2.86 $2.78 $2.78 39006
2019-07-09 $2.81 $2.81 $2.75 $2.79 46992
2019-07-08 $2.88 $2.90 $2.82 $2.82 17809
2019-07-05 $2.86 $2.92 $2.86 $2.89 19268
2019-07-03 $2.83 $2.89 $2.82 $2.89 72327
2019-07-02 $2.90 $2.93 $2.70 $2.83 311254
2019-07-01 $2.96 $2.96 $2.90 $2.90 60670
2019-06-28 $2.91 $3.02 $2.90 $2.96 204392
2019-06-27 $2.85 $2.98 $2.85 $2.93 139218
2019-06-26 $2.90 $2.92 $2.83 $2.86 408956
2019-06-25 $2.90 $2.91 $2.88 $2.89 76811
2019-06-24 $2.87 $3.01 $2.87 $2.88 121259
2019-06-21 $3.10 $3.17 $2.84 $2.86 387716
2019-06-20 $3.11 $3.20 $3.09 $3.10 97658
2019-06-19 $3.10 $3.12 $3.08 $3.09 106410
2019-06-18 $3.12 $3.15 $3.09 $3.10 71576
2019-06-17 $3.09 $3.12 $3.09 $3.10 43028
2019-06-14 $3.11 $3.14 $3.09 $3.09 42336
2019-06-13 $3.12 $3.12 $3.10 $3.11 27324
2019-06-12 $3.09 $3.11 $3.08 $3.10 60613
2019-06-11 $3.13 $3.13 $3.07 $3.11 81445
2019-06-10 $3.11 $3.13 $3.08 $3.11 46860
2019-06-07 $3.10 $3.13 $3.04 $3.12 54340
2019-06-06 $3.10 $3.11 $3.09 $3.11 74691
2019-06-05 $3.10 $3.14 $3.09 $3.11 59062
2019-06-04 $3.09 $3.12 $3.08 $3.10 81017
2019-06-03 $3.12 $3.13 $3.05 $3.09 152984
2019-05-31 $3.06 $3.12 $3.06 $3.12 723639
2019-05-30 $3.06 $3.14 $3.04 $3.07 487756
2019-05-29 $3.04 $3.06 $3.02 $3.06 89511
2019-05-28 $3.14 $3.14 $3.05 $3.06 45943
2019-05-24 $3.10 $3.13 $3.08 $3.13 73047
2019-05-23 $3.11 $3.15 $3.06 $3.10 346692
2019-05-22 $3.14 $3.15 $3.10 $3.13 46222
2019-05-21 $3.15 $3.16 $3.10 $3.15 446403
2019-05-20 $3.04 $3.15 $3.02 $3.14 171285
2019-05-17 $3.13 $3.13 $3.05 $3.05 95413
2019-05-16 $3.15 $3.20 $3.10 $3.16 71386
2019-05-15 $3.16 $3.16 $3.15 $3.15 28061
2019-05-14 $3.15 $3.20 $3.15 $3.17 42315
2019-05-13 $3.10 $3.16 $3.07 $3.15 87920
2019-05-10 $3.11 $3.17 $3.06 $3.17 200357
2019-05-09 $3.13 $3.17 $3.06 $3.14 72328
2019-05-08 $3.12 $3.16 $3.11 $3.14 95420

Will ACTG stock price go up or down on Mon, 22 Jul 2019?

Predict
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT