NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.84
+0.0200 (+0.415%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 18th Apr 2024 ACTG stock ended at $4.84. This is 0.415% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $4.80 to a day high of $4.96. |
| 90 days | $3.69 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $6.21 | $6.22 | $5.97 | $5.98 | 207 528 |
| 2021-07-06 | $6.44 | $6.44 | $6.09 | $6.19 | 256 167 |
| 2021-07-02 | $6.48 | $6.49 | $6.27 | $6.42 | 182 207 |
| 2021-07-01 | $6.80 | $6.87 | $6.36 | $6.46 | 341 911 |
| 2021-06-30 | $6.34 | $6.77 | $6.31 | $6.76 | 511 441 |
| 2021-06-29 | $6.45 | $6.45 | $6.20 | $6.34 | 198 241 |
| 2021-06-28 | $6.52 | $6.57 | $6.33 | $6.40 | 242 517 |
| 2021-06-25 | $6.50 | $6.66 | $6.45 | $6.51 | 722 738 |
| 2021-06-24 | $6.29 | $6.46 | $6.24 | $6.45 | 238 941 |
| 2021-06-23 | $6.14 | $6.36 | $6.11 | $6.24 | 318 642 |
| 2021-06-22 | $6.09 | $6.14 | $6.02 | $6.11 | 198 674 |
| 2021-06-21 | $6.14 | $6.21 | $6.08 | $6.13 | 223 361 |
| 2021-06-18 | $6.19 | $6.29 | $6.00 | $6.13 | 355 423 |
| 2021-06-17 | $6.12 | $6.28 | $6.06 | $6.24 | 339 744 |
| 2021-06-16 | $6.07 | $6.23 | $6.02 | $6.17 | 300 419 |
| 2021-06-15 | $6.03 | $6.13 | $5.97 | $6.11 | 317 335 |
| 2021-06-14 | $6.49 | $6.53 | $6.04 | $6.08 | 373 939 |
| 2021-06-11 | $6.30 | $6.49 | $6.19 | $6.43 | 204 397 |
| 2021-06-10 | $6.55 | $6.60 | $6.16 | $6.25 | 521 803 |
| 2021-06-09 | $6.53 | $6.98 | $6.48 | $6.56 | 1 038 239 |
| 2021-06-08 | $5.77 | $6.93 | $5.67 | $6.52 | 2 444 560 |
| 2021-06-07 | $5.31 | $5.79 | $5.28 | $5.75 | 514 927 |
| 2021-06-04 | $5.43 | $5.46 | $5.26 | $5.29 | 443 238 |
| 2021-06-03 | $5.35 | $5.42 | $5.25 | $5.39 | 364 098 |
| 2021-06-02 | $5.50 | $5.50 | $5.35 | $5.38 | 322 832 |
