Previous Hold Today ACTG ranks #2922 as HOLD CANDIDATE. Next Hold
Today ACTG ranks #2922 as HOLD CANDIDATE.

ACTG stock Acacia Research Corporation

ACTG stock
Acacia Research Corporation

ACTG stock price (quote)

Tuesday, 15th Jan 2019

Close price at the end of the last trading day (Tuesday, 15th Jan 2019) of the ACTG stock was $3.06. This is 0.66% more than the trading day before Monday, 14th Jan 2019.

During day the stock fluctuated 3.12% from a day low at $3.01 to a day high of $3.10.

30 day high of the ACTG stock price was $3.19 and low was $2.75.
90 day high was $3.33 and low was $2.75.
52 week high for the Acacia Research Corporation - $4.40 and low - $2.75.

Historical Acacia Research Corporation prices

Date Open High Low Close Volume
2019-01-15 $3.03 $3.10 $3.01 $3.06 75265
2019-01-14 $3.05 $3.10 $3.00 $3.04 72083
2019-01-11 $3.03 $3.11 $3.00 $3.06 106020
2019-01-10 $3.14 $3.14 $3.05 $3.06 137023
2019-01-09 $3.14 $3.19 $3.10 $3.13 73927
2019-01-08 $3.07 $3.18 $3.01 $3.14 133454
2019-01-07 $3.01 $3.09 $2.97 $3.07 170022
2019-01-04 $3.02 $3.10 $2.97 $2.99 182687
2019-01-03 $3.07 $3.13 $2.97 $3.00 161186
2019-01-02 $2.95 $3.13 $2.94 $3.10 128388
2018-12-31 $3.00 $3.01 $2.85 $2.98 208056
2018-12-28 $2.87 $3.02 $2.83 $3.00 207980
2018-12-27 $2.82 $2.87 $2.79 $2.87 208134
2018-12-26 $2.90 $2.90 $2.83 $2.85 174973
2018-12-24 $2.91 $2.91 $2.84 $2.88 79724
2018-12-21 $2.83 $2.96 $2.75 $2.91 522553
2018-12-20 $2.91 $3.04 $2.82 $2.85 355174
2018-12-19 $3.00 $3.05 $2.91 $2.94 199500
2018-12-18 $2.96 $3.03 $2.91 $2.99 94520
2018-12-17 $3.00 $3.01 $2.94 $2.95 166080
2018-12-14 $3.04 $3.07 $2.96 $2.99 118642
2018-12-13 $3.11 $3.16 $2.92 $3.04 209048
2018-12-12 $3.28 $3.28 $3.05 $3.10 128472
2018-12-11 $3.30 $3.30 $3.22 $3.25 153872
2018-12-10 $3.08 $3.29 $3.03 $3.27 178286
2018-12-07 $3.02 $3.06 $2.97 $3.03 117023
2018-12-06 $2.98 $3.10 $2.96 $3.01 77252
2018-12-04 $3.18 $3.18 $2.96 $2.99 89749
2018-12-03 $3.19 $3.19 $3.05 $3.18 121319
2018-11-30 $3.16 $3.22 $3.08 $3.18 138668
2018-11-29 $3.17 $3.19 $3.14 $3.17 75180
2018-11-28 $3.09 $3.22 $3.02 $3.13 145994
2018-11-27 $3.02 $3.09 $2.98 $3.07 46037
2018-11-26 $3.09 $3.10 $3.03 $3.05 75416
2018-11-23 $2.97 $3.09 $2.97 $3.09 26801
2018-11-21 $2.97 $3.06 $2.97 $3.00 76276
2018-11-20 $2.99 $3.02 $2.92 $2.97 159458
2018-11-19 $3.05 $3.11 $2.95 $2.99 129589
2018-11-16 $3.10 $3.15 $3.00 $3.06 109551
2018-11-15 $3.14 $3.17 $3.09 $3.15 81866
2018-11-14 $3.25 $3.25 $3.13 $3.16 54904
2018-11-13 $3.20 $3.25 $3.13 $3.22 43993
2018-11-12 $3.20 $3.20 $3.11 $3.19 76452
2018-11-09 $3.28 $3.29 $3.20 $3.20 48848
2018-11-08 $3.30 $3.33 $3.23 $3.30 25612
2018-11-07 $3.26 $3.32 $3.20 $3.31 108222
2018-11-06 $3.27 $3.31 $3.23 $3.24 40104
2018-11-05 $3.28 $3.29 $3.21 $3.26 111001
2018-11-02 $3.26 $3.28 $3.20 $3.28 84160
2018-11-01 $3.29 $3.29 $3.19 $3.26 164428

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank