ACTG stock price (quote)

$3.01 2.03% Friday, 13th Sep 2019

Close price at the end of the last trading day (Friday, 13th Sep 2019) of the ACTG stock was $3.01. This is 2.03% more than the trading day before Thursday, 12th Sep 2019.

During the day the stock fluctuated 3.07% from a day low at $2.93 to a day high of $3.02.

Quick summary:

  • 30 day high of the ACTG stock price was $3.02 and low was $2.56.
  • 90 day high was $3.20 and low was $2.56.
  • 52 week high for Acacia Research Corporation - $3.45 and low - $2.56.
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Acacia Research Corporation prices

Date Open High Low Close Volume
2019-09-13 $2.99 $3.02 $2.93 $3.01 157362
2019-09-12 $2.95 $2.99 $2.85 $2.95 135718
2019-09-11 $2.61 $2.95 $2.59 $2.91 267589
2019-09-10 $2.60 $2.67 $2.59 $2.59 163743
2019-09-09 $2.64 $2.71 $2.58 $2.59 145174
2019-09-06 $2.63 $2.64 $2.60 $2.61 71883
2019-09-05 $2.64 $2.67 $2.58 $2.61 72000
2019-09-04 $2.60 $2.68 $2.60 $2.62 75898
2019-09-03 $2.57 $2.62 $2.57 $2.59 206770
2019-08-30 $2.61 $2.70 $2.57 $2.61 104844
2019-08-29 $2.65 $2.68 $2.60 $2.60 80374
2019-08-28 $2.56 $2.64 $2.56 $2.63 87243
2019-08-27 $2.72 $2.72 $2.58 $2.59 84665
2019-08-26 $2.73 $2.74 $2.67 $2.69 109086
2019-08-23 $2.87 $2.88 $2.70 $2.71 156775
2019-08-22 $2.92 $2.95 $2.88 $2.88 41706
2019-08-21 $2.89 $2.96 $2.86 $2.90 38536
2019-08-20 $2.87 $2.95 $2.85 $2.87 46293
2019-08-19 $2.85 $2.93 $2.84 $2.89 48874
2019-08-16 $2.89 $2.93 $2.81 $2.86 77959
2019-08-15 $2.91 $2.91 $2.84 $2.89 93516
2019-08-14 $2.91 $2.94 $2.84 $2.91 52976
2019-08-13 $2.94 $3.00 $2.88 $2.95 41924
2019-08-12 $2.89 $2.96 $2.85 $2.94 50366
2019-08-09 $2.93 $2.96 $2.86 $2.91 41676
2019-08-08 $2.99 $3.05 $2.90 $2.92 187918
2019-08-07 $2.95 $3.05 $2.92 $2.97 45605
2019-08-06 $3.15 $3.15 $2.91 $2.95 81566
2019-08-05 $3.05 $3.05 $2.90 $2.95 85948
2019-08-02 $2.75 $3.09 $2.71 $3.06 130702
2019-08-01 $2.78 $2.86 $2.74 $2.75 79960
2019-07-31 $2.81 $2.87 $2.79 $2.79 70432
2019-07-30 $2.76 $2.84 $2.76 $2.81 48402
2019-07-29 $2.75 $2.89 $2.70 $2.77 61493
2019-07-26 $2.72 $2.77 $2.72 $2.75 54890
2019-07-25 $2.75 $2.79 $2.72 $2.72 62075
2019-07-24 $2.81 $2.82 $2.77 $2.78 76680
2019-07-23 $2.76 $2.82 $2.76 $2.80 46659
2019-07-22 $2.82 $2.83 $2.73 $2.75 38247
2019-07-19 $2.76 $2.83 $2.76 $2.82 51531
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
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Will ACTG stock price go up or down on Tue, 17 Sep 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
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