Acacia Research Corp historical prices

   Watch this stock

Historical chart

    13.31 
    10.01 
    6.71 
 Feb 13, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 3.36 3.51 3.20 3.41 479,168
Feb 10, 2016 3.63 3.69 3.38 3.42 546,373
Feb 9, 2016 3.63 3.70 3.50 3.63 402,981
Feb 8, 2016 3.57 3.72 3.44 3.67 502,120
Feb 5, 2016 3.71 3.82 3.58 3.62 403,126
Feb 4, 2016 3.60 3.90 3.60 3.75 770,104
Feb 3, 2016 3.53 3.57 3.41 3.52 567,661
Feb 2, 2016 3.69 3.77 3.47 3.53 395,762
Feb 1, 2016 3.73 3.79 3.60 3.73 332,990
Jan 29, 2016 3.61 3.77 3.61 3.74 511,137
Jan 28, 2016 3.62 3.68 3.49 3.62 390,519
Jan 27, 2016 3.85 3.91 3.52 3.60 604,291
Jan 26, 2016 3.66 3.87 3.66 3.85 533,805
Jan 25, 2016 3.80 3.89 3.66 3.67 401,856
Jan 22, 2016 3.88 3.97 3.78 3.80 406,717
Jan 21, 2016 3.71 3.89 3.63 3.84 1,001,034
Jan 20, 2016 3.43 3.69 3.30 3.66 770,781
Jan 19, 2016 3.60 3.61 3.39 3.47 800,411
Jan 15, 2016 3.69 3.75 3.48 3.67 650,490
Jan 14, 2016 3.53 3.87 3.47 3.80 865,060
Jan 13, 2016 3.58 3.70 3.44 3.49 610,684
Jan 12, 2016 3.65 3.75 3.50 3.58 782,711
Jan 11, 2016 3.81 3.98 3.59 3.60 799,164
Jan 8, 2016 3.81 3.96 3.70 3.80 611,944
Jan 7, 2016 4.08 4.14 3.74 3.77 896,863
Jan 6, 2016 3.90 4.24 3.68 4.18 1,174,744
Jan 5, 2016 3.96 4.02 3.62 3.93 1,449,211
Jan 4, 2016 4.21 4.30 4.05 4.18 1,108,509
Dec 31, 2015 4.36 4.49 4.17 4.29 1,075,140
Dec 30, 2015 4.35 4.37 4.24 4.30 654,394