Acacia Research Corporation (Acacia Tech) Common Stockのデータ

Acacia Research Corporation (Acacia Tech) Common Stockの基本情報

名前 Acacia Research Corporation (Acacia Tech) Common Stock
ティッカー ACTG
United States
上場年 nan
セクター Miscellaneous

Acacia Research Corporation (Acacia Tech) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.4 7.79 8.17 7.86 1426200.0 7.86
2021-02-12 8.08 7.44 7.92 8.0 1284000.0 8.0
2021-02-11 8.3 7.56 8.24 7.86 1328100.0 7.86
2021-02-10 8.5 7.42 7.65 8.05 3002700.0 8.05
2021-02-09 7.94 7.18 7.2 7.49 1927200.0 7.49
2021-02-08 7.27 6.64 7.16 7.18 1964300.0 7.18
2021-02-05 7.5 6.87 7.48 7.15 2070400.0 7.15
2021-02-04 7.7 6.9 7.32 7.3 2308700.0 7.3
2021-02-03 7.24 6.41 6.41 7.08 2743600.0 7.08
2021-02-02 6.65 5.99 6.01 6.42 3220700.0 6.42
2021-02-01 6.14 5.7 5.77 5.98 904100.0 5.98
2021-01-29 6.05 5.56 5.71 5.6 949600.0 5.6
2021-01-28 5.71 5.41 5.66 5.66 542700.0 5.66
2021-01-27 5.85 5.3 5.75 5.66 1150600.0 5.66
2021-01-26 6.1 5.67 5.69 5.95 1404100.0 5.95
2021-01-25 5.78 5.1 5.59 5.6 1652500.0 5.6
2021-01-22 6.05 5.65 6.0 5.74 1538900.0 5.74
2021-01-21 6.25 5.46 5.58 6.11 1239400.0 6.11
2021-01-20 6.02 5.29 5.7 5.69 1921400.0 5.69
2021-01-19 5.76 5.37 5.65 5.6 2659300.0 5.6
2021-01-15 5.26 4.78 4.92 5.16 1509400.0 5.16
2021-01-14 5.57 4.33 4.39 5.09 4131400.0 5.09
2021-01-13 4.38 4.28 4.35 4.3 550600.0 4.3
2021-01-12 4.37 4.15 4.21 4.34 294400.0 4.34
2021-01-11 4.55 4.15 4.37 4.23 672000.0 4.23
2021-01-08 4.4 4.17 4.2 4.38 480800.0 4.38
2021-01-07 4.4 3.91 3.92 4.22 720000.0 4.22
2021-01-06 4.07 3.88 4.02 3.9 329700.0 3.9
2021-01-05 4.06 3.78 3.78 3.99 451800.0 3.99
2021-01-04 3.99 3.8 3.95 3.8 315600.0 3.8
2020-12-31 4.01 3.91 4.0 3.94 317200.0 3.94
2020-12-30 4.14 3.9 4.02 3.99 313700.0 3.99
2020-12-29 4.15 3.93 4.11 4.02 338300.0 4.02
2020-12-28 4.28 4.07 4.16 4.13 391600.0 4.13
2020-12-24 4.25 4.09 4.19 4.1 256500.0 4.1
2020-12-23 4.21 4.01 4.04 4.11 336500.0 4.11
2020-12-22 4.16 3.96 4.02 3.98 438200.0 3.98
2020-12-21 4.19 3.85 4.03 4.0 552500.0 4.0
2020-12-18 4.27 3.83 3.89 4.01 1228000.0 4.01
2020-12-17 4.05 3.71 3.75 4.01 935300.0 4.01
2020-12-16 3.81 3.7 3.77 3.74 290200.0 3.74
2020-12-15 3.92 3.75 3.87 3.76 283300.0 3.76
2020-12-14 3.92 3.82 3.91 3.84 299300.0 3.84
2020-12-11 4.0 3.68 3.68 3.79 707200.0 3.79
2020-12-10 3.7 3.51 3.59 3.68 150300.0 3.68
2020-12-09 3.72 3.53 3.55 3.59 204600.0 3.59
2020-12-08 3.58 3.48 3.58 3.53 253200.0 3.53
2020-12-07 3.65 3.56 3.65 3.57 90100.0 3.57
2020-12-04 3.71 3.6 3.65 3.63 135400.0 3.63
2020-12-03 3.71 3.63 3.67 3.65 151400.0 3.65
2020-12-02 3.77 3.64 3.68 3.67 173300.0 3.67
2020-12-01 3.77 3.66 3.75 3.7 356100.0 3.7
2020-11-30 3.99 3.61 3.66 3.69 1048800.0 3.69
2020-11-27 3.82 3.62 3.77 3.7 155300.0 3.7
2020-11-25 3.82 3.72 3.76 3.78 208900.0 3.78
2020-11-24 3.85 3.66 3.78 3.77 263900.0 3.77
2020-11-23 3.82 3.62 3.74 3.74 174300.0 3.74
2020-11-20 3.72 3.5 3.65 3.7 140800.0 3.7
2020-11-19 3.77 3.55 3.77 3.68 113900.0 3.68
2020-11-18 3.79 3.7 3.79 3.71 160600.0 3.71
2020-11-17 3.83 3.76 3.82 3.79 93500.0 3.79
2020-11-16 3.9 3.56 3.56 3.83 273400.0 3.83
2020-11-13 3.72 3.48 3.64 3.5 165000.0 3.5
2020-11-12 3.64 3.51 3.59 3.63 246700.0 3.63
2020-11-11 3.7 3.54 3.68 3.6 134600.0 3.6
2020-11-10 3.7 3.55 3.65 3.64 628000.0 3.64
2020-11-09 3.88 3.52 3.88 3.59 423900.0 3.59
2020-11-06 3.71 3.4 3.65 3.59 188400.0 3.59
2020-11-05 3.69 3.45 3.45 3.64 392000.0 3.64
2020-11-04 3.37 3.25 3.28 3.36 94000.0 3.36
2020-11-03 3.36 3.22 3.26 3.28 111800.0 3.28
2020-11-02 3.27 3.14 3.15 3.21 106900.0 3.21
2020-10-30 3.23 3.12 3.23 3.15 99300.0 3.15
2020-10-29 3.25 3.15 3.18 3.22 91200.0 3.22
2020-10-28 3.23 3.06 3.18 3.18 127800.0 3.18
2020-10-27 3.28 3.1 3.28 3.2 440100.0 3.2
2020-10-26 3.34 3.18 3.34 3.3 77000.0 3.3
2020-10-23 3.39 3.29 3.36 3.35 61200.0 3.35
2020-10-22 3.41 3.24 3.24 3.36 108500.0 3.36
2020-10-21 3.27 3.08 3.21 3.24 179700.0 3.24
2020-10-20 3.29 3.16 3.22 3.22 221900.0 3.22
2020-10-19 3.31 3.16 3.26 3.2 144900.0 3.2
2020-10-16 3.39 3.24 3.31 3.26 219500.0 3.26
2020-10-15 3.47 3.29 3.31 3.33 128700.0 3.33
2020-10-14 3.39 3.29 3.35 3.32 223600.0 3.32
2020-10-13 3.37 3.33 3.36 3.35 77800.0 3.35
2020-10-12 3.45 3.32 3.4 3.39 92000.0 3.39
2020-10-09 3.42 3.35 3.36 3.38 163300.0 3.38
2020-10-08 3.36 3.25 3.35 3.26 282300.0 3.26
2020-10-07 3.37 3.3 3.37 3.33 192200.0 3.33
2020-10-06 3.4 3.33 3.37 3.34 131900.0 3.34
2020-10-05 3.53 3.36 3.44 3.37 119200.0 3.37
2020-10-02 3.49 3.39 3.42 3.41 117300.0 3.41
2020-10-01 3.58 3.49 3.49 3.52 140400.0 3.52
2020-09-30 3.54 3.44 3.47 3.47 42300.0 3.47
2020-09-29 3.6 3.43 3.5 3.45 70500.0 3.45
2020-09-28 3.63 3.45 3.45 3.51 412900.0 3.51
2020-09-25 3.47 3.35 3.38 3.38 122500.0 3.38
2020-09-24 3.51 3.32 3.49 3.38 286000.0 3.38
2020-09-23 3.62 3.46 3.53 3.48 195900.0 3.48
2020-09-22 3.7 3.46 3.6 3.52 389500.0 3.52
2020-09-21 3.8 3.59 3.73 3.61 246600.0 3.61
2020-09-18 3.88 3.74 3.84 3.8 183100.0 3.8
2020-09-17 3.84 3.58 3.74 3.8 46600.0 3.8
2020-09-16 3.91 3.77 3.87 3.79 179500.0 3.79
2020-09-15 3.85 3.78 3.8 3.79 115700.0 3.79
2020-09-14 3.85 3.77 3.78 3.79 80300.0 3.79
2020-09-11 3.86 3.74 3.8 3.76 108700.0 3.76
2020-09-10 3.93 3.82 3.84 3.82 112400.0 3.82
2020-09-09 3.92 3.78 3.78 3.82 229700.0 3.82
2020-09-08 3.86 3.66 3.78 3.69 249000.0 3.69
2020-09-04 3.84 3.66 3.76 3.8 167100.0 3.8
2020-09-03 3.86 3.72 3.82 3.75 140600.0 3.75
2020-09-02 3.91 3.81 3.81 3.82 79900.0 3.82
2020-09-01 3.82 3.72 3.76 3.82 191400.0 3.82
2020-08-31 3.85 3.72 3.83 3.8 182900.0 3.8
2020-08-28 3.91 3.74 3.84 3.84 185700.0 3.84
2020-08-27 3.97 3.81 3.97 3.85 114700.0 3.85
2020-08-26 4.0 3.89 3.99 3.94 230700.0 3.94
2020-08-25 4.01 3.96 3.99 3.97 306300.0 3.97
2020-08-24 4.01 3.87 3.89 3.98 206300.0 3.98
2020-08-21 4.01 3.91 4.0 3.92 163300.0 3.92
2020-08-20 4.0 3.92 3.96 3.99 80400.0 3.99
2020-08-19 4.01 3.92 3.97 3.98 119400.0 3.98
2020-08-18 4.03 3.83 3.99 3.97 478200.0 3.97
2020-08-17 4.05 3.96 4.02 4.03 138600.0 4.03
2020-08-14 4.13 3.96 4.13 4.0 263300.0 4.0
2020-08-13 4.2 4.07 4.12 4.13 255700.0 4.13
2020-08-12 4.21 4.07 4.18 4.11 207900.0 4.11
2020-08-11 4.19 4.06 4.15 4.1 373700.0 4.1
2020-08-10 4.25 3.93 4.2 4.1 623600.0 4.1
2020-08-07 4.2 4.04 4.06 4.14 426200.0 4.14
2020-08-06 4.15 3.94 3.94 4.04 327600.0 4.04
2020-08-05 4.01 3.9 4.01 3.95 176900.0 3.95
2020-08-04 4.01 3.94 3.97 3.97 98300.0 3.97
2020-08-03 4.06 3.91 3.93 3.97 112800.0 3.97
2020-07-31 4.04 3.89 4.02 3.96 227600.0 3.96
2020-07-30 4.1 3.98 4.05 4.04 193100.0 4.04
2020-07-29 4.25 3.99 4.12 4.09 199900.0 4.09
2020-07-28 4.18 4.03 4.03 4.09 240300.0 4.09
2020-07-27 4.12 3.98 4.01 4.04 176300.0 4.04
2020-07-24 4.13 3.98 3.98 4.07 143700.0 4.07
2020-07-23 4.32 3.96 4.08 4.02 434300.0 4.02
2020-07-22 4.13 4.04 4.07 4.09 173900.0 4.09
2020-07-21 4.46 4.04 4.2 4.1 729600.0 4.1
2020-07-20 4.29 3.99 4.01 4.25 400300.0 4.25
2020-07-17 4.08 3.9 4.08 4.01 249800.0 4.01
2020-07-16 4.17 4.04 4.09 4.09 222700.0 4.09
2020-07-15 4.15 3.9 3.95 4.11 272800.0 4.11
2020-07-14 3.94 3.78 3.85 3.89 164100.0 3.89
2020-07-13 4.01 3.78 3.83 3.79 439300.0 3.79
2020-07-10 3.93 3.75 3.86 3.82 201800.0 3.82
2020-07-09 3.98 3.84 3.89 3.85 288600.0 3.85
2020-07-08 3.92 3.76 3.84 3.89 259700.0 3.89
2020-07-07 4.0 3.79 4.0 3.85 314500.0 3.85
2020-07-06 4.25 3.95 4.16 4.0 318100.0 4.0
2020-07-02 4.34 4.07 4.12 4.13 1442700.0 4.13
2020-07-01 4.14 4.04 4.07 4.05 280800.0 4.05
2020-06-30 4.2 4.0 4.05 4.09 252900.0 4.09
2020-06-29 4.17 4.01 4.1 4.06 271400.0 4.06
2020-06-26 4.25 3.76 3.89 4.08 858100.0 4.08
2020-06-25 3.99 3.84 3.94 3.88 293300.0 3.88
2020-06-24 3.98 3.82 3.95 3.95 355100.0 3.95
2020-06-23 4.1 3.94 3.99 3.98 381100.0 3.98
2020-06-22 3.93 3.78 3.88 3.92 263600.0 3.92
2020-06-19 3.99 3.78 3.79 3.89 580200.0 3.89
2020-06-18 3.94 3.78 3.79 3.87 421000.0 3.87
2020-06-17 4.03 3.84 4.0 3.85 404000.0 3.85
2020-06-16 4.05 3.83 4.0 3.97 605000.0 3.97
2020-06-15 4.1 3.81 3.94 4.0 558200.0 4.0
2020-06-12 4.13 3.97 4.07 4.01 923600.0 4.01
2020-06-11 3.98 3.73 3.89 3.98 854100.0 3.98
2020-06-10 4.3 3.71 3.73 3.99 1707100.0 3.99
2020-06-09 3.95 3.64 3.85 3.73 982900.0 3.73
2020-06-08 3.9 3.7 3.8 3.87 1236200.0 3.87
2020-06-05 3.8 3.08 3.7 3.72 4023800.0 3.72
2020-06-04 3.22 2.83 2.91 3.19 937300.0 3.19
2020-06-03 3.36 2.52 2.52 2.97 2833100.0 2.97
2020-06-02 2.59 2.49 2.58 2.5 81700.0 2.5
2020-06-01 2.64 2.55 2.59 2.55 147000.0 2.55
2020-05-29 2.61 2.49 2.56 2.59 67500.0 2.59
2020-05-28 2.69 2.55 2.6 2.57 142600.0 2.57
2020-05-27 2.68 2.53 2.63 2.57 163100.0 2.57
2020-05-26 2.69 2.59 2.68 2.6 176100.0 2.6
2020-05-22 2.62 2.37 2.59 2.6 344000.0 2.6
2020-05-21 2.37 2.3 2.32 2.32 82000.0 2.32
2020-05-20 2.38 2.25 2.28 2.32 149000.0 2.32
2020-05-19 2.36 2.24 2.3 2.25 162700.0 2.25
2020-05-18 2.43 2.27 2.27 2.31 175000.0 2.31
2020-05-15 2.3 2.23 2.29 2.24 188000.0 2.24
2020-05-14 2.33 2.26 2.29 2.28 248600.0 2.28
2020-05-13 2.43 2.3 2.43 2.33 145500.0 2.33
2020-05-12 2.58 2.43 2.53 2.44 149400.0 2.44
2020-05-11 2.55 2.44 2.45 2.5 257600.0 2.5
2020-05-08 2.49 2.36 2.43 2.45 196300.0 2.45
2020-05-07 2.42 2.34 2.41 2.39 103800.0 2.39
2020-05-06 2.42 2.37 2.4 2.39 82600.0 2.39
2020-05-05 2.49 2.4 2.47 2.42 76600.0 2.42
2020-05-04 2.46 2.39 2.44 2.43 107400.0 2.43
2020-05-01 2.52 2.4 2.48 2.45 142500.0 2.45
2020-04-30 2.61 2.41 2.6 2.53 211800.0 2.53
2020-04-29 2.73 2.63 2.71 2.63 136100.0 2.63
2020-04-28 2.72 2.61 2.72 2.64 61000.0 2.64
2020-04-27 2.71 2.51 2.6 2.68 102300.0 2.68
2020-04-24 2.62 2.5 2.53 2.59 64100.0 2.59
2020-04-23 2.69 2.5 2.65 2.54 104400.0 2.54
2020-04-22 2.71 2.54 2.65 2.66 145400.0 2.66
2020-04-21 2.65 2.44 2.48 2.63 170800.0 2.63
2020-04-20 2.62 2.43 2.43 2.53 240200.0 2.53
2020-04-17 2.5 2.37 2.38 2.43 186000.0 2.43
2020-04-16 2.45 2.38 2.41 2.4 204600.0 2.4
2020-04-15 2.42 2.29 2.29 2.39 164000.0 2.39
2020-04-14 2.57 2.36 2.53 2.38 237900.0 2.38
2020-04-13 2.59 2.47 2.5 2.49 152800.0 2.49
2020-04-09 2.66 2.5 2.58 2.53 291800.0 2.53
2020-04-08 2.6 2.4 2.4 2.51 267300.0 2.51
2020-04-07 2.53 2.31 2.46 2.36 265600.0 2.36
2020-04-06 2.46 2.35 2.38 2.45 300300.0 2.45
2020-04-03 2.33 2.21 2.26 2.31 226300.0 2.31
2020-04-02 2.32 2.2 2.2 2.28 237300.0 2.28
2020-04-01 2.3 2.14 2.16 2.2 301000.0 2.2
2020-03-31 2.36 2.18 2.33 2.22 344000.0 2.22
2020-03-30 2.34 2.22 2.22 2.31 254400.0 2.31
2020-03-27 2.36 2.22 2.31 2.25 192900.0 2.25
2020-03-26 2.4 2.28 2.31 2.39 224800.0 2.39
2020-03-25 2.34 2.2 2.26 2.3 268400.0 2.3
2020-03-24 2.38 2.22 2.3 2.28 244900.0 2.28
2020-03-23 2.37 2.15 2.3 2.25 325000.0 2.25
2020-03-20 2.29 2.05 2.19 2.29 443600.0 2.29
2020-03-19 2.29 1.98 2.03 2.19 409200.0 2.19
2020-03-18 2.17 1.96 2.14 2.01 837200.0 2.01
2020-03-17 2.3 2.05 2.09 2.21 323900.0 2.21
2020-03-16 2.3 1.75 1.76 2.09 415600.0 2.09
2020-03-13 2.37 2.21 2.35 2.3 164300.0 2.3
2020-03-12 2.31 2.11 2.19 2.27 371200.0 2.27
2020-03-11 2.33 2.1 2.1 2.22 272300.0 2.22
2020-03-10 2.2 2.04 2.2 2.16 393600.0 2.16
2020-03-09 2.22 2.09 2.15 2.16 448400.0 2.16
2020-03-06 2.29 2.19 2.19 2.22 158000.0 2.22
2020-03-05 2.33 2.22 2.3 2.24 219400.0 2.24
2020-03-04 2.39 2.3 2.34 2.32 154600.0 2.32
2020-03-03 2.39 2.31 2.35 2.32 162200.0 2.32
2020-03-02 2.39 2.3 2.32 2.34 423200.0 2.34
2020-02-28 2.42 2.3 2.3 2.3 284200.0 2.3
2020-02-27 2.44 2.33 2.42 2.33 180800.0 2.33
2020-02-26 2.52 2.41 2.44 2.43 118000.0 2.43
2020-02-25 2.5 2.4 2.5 2.44 134800.0 2.44
2020-02-24 2.6 2.39 2.55 2.51 114400.0 2.51
2020-02-21 2.63 2.47 2.47 2.59 203200.0 2.59
2020-02-20 2.49 2.38 2.38 2.46 171100.0 2.46
2020-02-19 2.51 2.38 2.43 2.38 135800.0 2.38
2020-02-18 2.46 2.41 2.44 2.42 109400.0 2.42