Stockscreener 앱 받기
4.56
0.66%
0.03
Acacia Research Corp 주식 (ACTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.59 | $4.52 | $0.075 | 119,816.0 | +0.66% |
| 2024-11-21 | $4.54 | $4.46 | $0.08 | 130,430.0 | +1.80% |
| 2024-11-20 | $4.48 | $4.40 | $0.08 | 280,385.0 | +0.68% |
| 2024-11-19 | $4.51 | $4.42 | $0.095 | 297,332.0 | -2.00% |
| 2024-11-18 | $4.56 | $4.44 | $0.12 | 311,545.0 | +1.81% |
| 2024-11-15 | $4.46 | $4.36 | $0.10 | 295,746.0 | +1.37% |
| 2024-11-14 | $4.46 | $4.32 | $0.14 | 301,627.0 | +1.39% |
| 2024-11-13 | $4.37 | $4.21 | $0.155 | 487,849.0 | +0.00% |
| 2024-11-12 | $4.65 | $4.14 | $0.5038 | 1,109,026.0 | -8.88% |
| 2024-11-11 | $4.76 | $4.68 | $0.08 | 271,571.0 | +0.85% |
| 2024-11-08 | $4.70 | $4.63 | $0.06 | 143,050.0 | +0.21% |
| 2024-11-07 | $4.78 | $4.66 | $0.125 | 247,959.0 | -0.85% |
| 2024-11-06 | $4.79 | $4.63 | $0.16 | 445,718.0 | +5.83% |
| 2024-11-05 | $4.47 | $4.34 | $0.135 | 489,646.0 | +2.29% |
| 2024-11-04 | $4.58 | $4.33 | $0.245 | 501,325.0 | -5.01% |
| 2024-11-01 | $4.67 | $4.52 | $0.147 | 331,282.0 | +1.55% |
| 2024-10-31 | $4.67 | $4.52 | $0.1496 | 354,557.0 | -2.16% |
| 2024-10-30 | $4.79 | $4.62 | $0.175 | 215,509.0 | -2.94% |
| 2024-10-29 | $4.79 | $4.71 | $0.075 | 96,707.0 | +0.42% |
| 2024-10-28 | $4.83 | $4.74 | $0.09 | 133,254.0 | -0.21% |
| 2024-10-25 | $4.78 | $4.74 | $0.04 | 164,985.0 | +0.21% |
| 2024-10-24 | $4.81 | $4.74 | $0.07 | 107,649.0 | -0.84% |
Acacia Research Corp 주식 (ACTG) 연도별 가격 이력
이 심층 분석에서는 Acacia Research Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acacia Research Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acacia Research Corp 주식 (ACTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.79 | $4.14 | $0.645 | 5,884,123.0 | +0.88% |
| 2024-10 | $5.36 | $4.40 | $0.96 | 5,756,823.0 | -3.00% |
| 2024-09 | $4.84 | $4.56 | $0.28 | 5,532,295.0 | -3.12% |
| 2024-08 | $5.37 | $4.35 | $1.02 | 9,339,523.0 | -10.09% |
| 2024-07 | $5.70 | $4.95 | $0.755 | 5,222,299.0 | +6.79% |
| 2024-06 | $5.74 | $4.84 | $0.8995 | 4,044,898.0 | -10.22% |
| 2024-05 | $5.73 | $4.65 | $1.08 | 5,598,412.0 | +14.58% |
| 2024-04 | $5.47 | $4.80 | $0.67 | 4,251,791.0 | -8.63% |
| 2024-03 | $5.44 | $3.92 | $1.52 | 6,755,781.0 | +31.93% |
| 2024-02 | $4.40 | $3.78 | $0.62 | 3,738,846.0 | +3.32% |
| 2024-01 | $4.49 | $3.65 | $0.84 | 2,801,041.0 | -0.26% |
Acacia Research Corp 주식 (ACTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.61 | $0.44 | 4,989,413.0 | +7.69% |
| 2023-11 | $3.95 | $3.54 | $0.405 | 5,640,946.0 | +1.39% |
| 2023-10 | $3.70 | $3.43 | $0.27 | 3,952,850.0 | -1.64% |
| 2023-09 | $3.85 | $3.47 | $0.385 | 6,393,050.0 | -4.20% |
| 2023-08 | $4.06 | $3.65 | $0.41 | 4,508,695.0 | -4.51% |
| 2023-07 | $4.20 | $3.85 | $0.35 | 2,666,579.0 | -4.09% |
| 2023-06 | $4.66 | $3.87 | $0.785 | 11,040,421.0 | +0.48% |
| 2023-05 | $4.21 | $3.67 | $0.545 | 3,932,747.0 | +7.53% |
| 2023-04 | $4.10 | $3.60 | $0.50 | 5,420,996.0 | -0.26% |
| 2023-03 | $4.63 | $3.72 | $0.91 | 6,235,762.0 | -10.65% |
| 2023-02 | $4.46 | $4.07 | $0.39 | 3,337,232.0 | -0.92% |
| 2023-01 | $4.43 | $3.83 | $0.605 | 4,852,625.0 | +3.56% |
Acacia Research Corp 주식 (ACTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.35 | $3.43 | $0.92 | 5,680,955.0 | +1.94% |
| 2022-11 | $4.22 | $3.82 | $0.4041 | 4,870,680.0 | +3.51% |
| 2022-10 | $4.37 | $3.54 | $0.83 | 9,134,758.0 | -1.24% |
| 2022-09 | $4.45 | $3.94 | $0.51 | 3,272,512.0 | -10.02% |
| 2022-08 | $5.21 | $4.37 | $0.84 | 5,499,403.0 | -10.91% |
| 2022-07 | $5.30 | $4.45 | $0.855 | 7,226,999.0 | +0.00% |
| 2022-06 | $5.29 | $4.17 | $1.12 | 20,547,967.0 | +5.44% |
| 2022-05 | $4.92 | $4.22 | $0.705 | 11,382,879.0 | +1.92% |
| 2022-04 | $5.06 | $4.29 | $0.77 | 7,131,418.0 | +3.99% |
| 2022-03 | $4.83 | $3.30 | $1.53 | 6,924,873.0 | +17.75% |
| 2022-02 | $4.56 | $3.58 | $0.9799 | 5,433,475.0 | -14.89% |
| 2022-01 | $5.39 | $4.01 | $1.38 | 6,710,385.0 | -12.28% |
2.65%
6.24%
자본화:
|
볼륨(24시간):