Stockscreener 앱 받기
5.08
1.93%
-0.10
Acacia Research Corp 주식 (ACTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $5.11 | $4.65 | $0.46 | 634,572.0 | -1.93% |
| 2024-05-09 | $5.24 | $5.13 | $0.105 | 253,853.0 | +0.00% |
| 2024-05-08 | $5.22 | $5.13 | $0.085 | 147,077.0 | -0.58% |
| 2024-05-07 | $5.26 | $5.14 | $0.12 | 182,294.0 | +1.17% |
| 2024-05-06 | $5.20 | $5.03 | $0.17 | 159,121.0 | +2.59% |
| 2024-05-03 | $5.06 | $4.95 | $0.11 | 177,075.0 | +2.24% |
| 2024-05-02 | $4.96 | $4.89 | $0.07 | 114,658.0 | -0.41% |
| 2024-05-01 | $4.97 | $4.86 | $0.11 | 127,917.0 | +1.23% |
| 2024-04-30 | $4.90 | $4.84 | $0.06 | 130,044.0 | -0.41% |
| 2024-04-29 | $4.93 | $4.88 | $0.05 | 185,718.0 | +0.41% |
| 2024-04-26 | $4.92 | $4.86 | $0.06 | 123,620.0 | -0.41% |
| 2024-04-25 | $4.95 | $4.88 | $0.075 | 102,892.0 | -1.81% |
| 2024-04-24 | $5.03 | $4.91 | $0.12 | 136,142.0 | +0.20% |
| 2024-04-23 | $5.06 | $4.95 | $0.11 | 110,230.0 | +0.20% |
| 2024-04-22 | $4.99 | $4.88 | $0.11 | 139,133.0 | +1.64% |
| 2024-04-19 | $4.92 | $4.82 | $0.10 | 118,831.0 | +0.83% |
| 2024-04-18 | $4.96 | $4.80 | $0.1599 | 185,292.0 | +0.41% |
| 2024-04-17 | $4.97 | $4.81 | $0.16 | 133,669.0 | -2.23% |
| 2024-04-16 | $4.97 | $4.86 | $0.1057 | 226,383.0 | -0.40% |
| 2024-04-15 | $5.04 | $4.92 | $0.118 | 252,988.0 | -1.39% |
| 2024-04-12 | $5.15 | $4.98 | $0.17 | 126,738.0 | -2.71% |
| 2024-04-11 | $5.16 | $4.93 | $0.23 | 172,756.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $5.26 | $4.65 | $0.61 | 2,431,139.0 | +4.31% |
| 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% |
0.78%
0.97%
자본화:
|
볼륨(24시간):