NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.97
+0.0100 (+0.202%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Tuesday, 23rd Apr 2024 ACTG stock ended at $4.97. This is 0.202% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.22% from a day low at $4.95 to a day high of $5.06. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $6.20 | $6.22 | $6.08 | $6.14 | 337 069 |
| Apr 28, 2021 | $6.11 | $6.17 | $6.01 | $6.12 | 257 433 |
| Apr 27, 2021 | $6.18 | $6.28 | $6.04 | $6.09 | 301 446 |
| Apr 26, 2021 | $5.83 | $6.14 | $5.80 | $6.11 | 422 482 |
| Apr 23, 2021 | $5.82 | $6.07 | $5.75 | $6.00 | 358 820 |
| Apr 22, 2021 | $5.80 | $5.91 | $5.73 | $5.78 | 297 768 |
| Apr 21, 2021 | $5.56 | $5.87 | $5.49 | $5.78 | 438 940 |
| Apr 20, 2021 | $5.74 | $5.74 | $5.39 | $5.45 | 695 016 |
| Apr 19, 2021 | $5.91 | $6.04 | $5.76 | $5.79 | 661 186 |
| Apr 16, 2021 | $6.04 | $6.04 | $5.65 | $5.96 | 1 089 282 |
| Apr 15, 2021 | $5.99 | $6.26 | $5.91 | $6.02 | 694 922 |
| Apr 14, 2021 | $6.30 | $6.44 | $5.90 | $5.92 | 815 641 |
| Apr 13, 2021 | $6.65 | $6.65 | $6.24 | $6.34 | 567 040 |
| Apr 12, 2021 | $6.65 | $6.86 | $6.58 | $6.68 | 805 032 |
| Apr 09, 2021 | $6.47 | $6.61 | $6.43 | $6.56 | 540 298 |
| Apr 08, 2021 | $6.25 | $6.49 | $6.25 | $6.47 | 464 375 |
| Apr 07, 2021 | $6.27 | $6.29 | $6.08 | $6.22 | 479 580 |
| Apr 06, 2021 | $6.28 | $6.46 | $6.25 | $6.29 | 396 460 |
| Apr 05, 2021 | $6.49 | $6.49 | $6.05 | $6.32 | 754 964 |
| Apr 01, 2021 | $6.69 | $6.79 | $6.23 | $6.39 | 836 652 |
| Mar 31, 2021 | $6.31 | $6.73 | $6.22 | $6.65 | 959 515 |
| Mar 30, 2021 | $6.43 | $6.62 | $5.97 | $6.11 | 1 094 266 |
| Mar 29, 2021 | $6.22 | $6.35 | $5.72 | $6.15 | 1 216 362 |
| Mar 26, 2021 | $6.08 | $6.20 | $5.78 | $6.07 | 968 989 |
| Mar 25, 2021 | $5.72 | $6.08 | $5.55 | $6.06 | 1 307 667 |
