Acacia Research Corporation Stock Price (Quote) NASDAQ:ACTG
$4.76 ( 5.08% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.17 | $5.29 | Tuesday, 5th Jul 2022 ACTG stock ended at $4.76. This is 5.08% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 9.06% from a day low at $4.45 to a day high of $4.85. |
90 days | $4.17 | $5.29 | |
52 weeks | $3.30 | $7.54 |
Historical Acacia Research Corporation prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $4.47 | $4.85 | $4.45 | $4.76 | 740 180 |
2022-07-01 | $5.05 | $5.07 | $4.51 | $4.53 | 1 010 169 |
2022-06-30 | $4.99 | $5.12 | $4.94 | $5.04 | 673 334 |
2022-06-29 | $5.11 | $5.29 | $4.97 | $5.15 | 776 949 |
2022-06-28 | $5.13 | $5.26 | $5.04 | $5.11 | 624 284 |
2022-06-27 | $5.01 | $5.29 | $4.96 | $5.14 | 911 914 |
2022-06-24 | $4.85 | $5.25 | $4.84 | $5.02 | 6 976 323 |
2022-06-23 | $4.82 | $4.86 | $4.69 | $4.82 | 698 050 |
2022-06-22 | $4.80 | $4.90 | $4.72 | $4.79 | 939 602 |
2022-06-21 | $4.42 | $4.88 | $4.41 | $4.78 | 856 185 |
2022-06-17 | $4.24 | $4.42 | $4.22 | $4.39 | 848 784 |
2022-06-16 | $4.41 | $4.48 | $4.17 | $4.24 | 725 209 |
2022-06-15 | $4.29 | $4.52 | $4.26 | $4.45 | 658 456 |
2022-06-14 | $4.37 | $4.41 | $4.22 | $4.28 | 512 362 |
2022-06-13 | $4.48 | $4.54 | $4.34 | $4.37 | 571 073 |
2022-06-10 | $4.56 | $4.66 | $4.55 | $4.61 | 401 754 |
2022-06-09 | $4.57 | $4.75 | $4.51 | $4.65 | 603 646 |
2022-06-08 | $4.55 | $4.63 | $4.48 | $4.58 | 438 682 |
2022-06-07 | $4.33 | $4.70 | $4.31 | $4.60 | 778 538 |
2022-06-06 | $4.45 | $4.50 | $4.34 | $4.34 | 598 085 |
2022-06-03 | $4.54 | $4.54 | $4.33 | $4.44 | 639 212 |
2022-06-02 | $4.62 | $4.77 | $4.57 | $4.61 | 667 408 |
2022-06-01 | $4.80 | $4.81 | $4.62 | $4.63 | 644 123 |
2022-05-31 | $4.75 | $4.89 | $4.71 | $4.78 | 646 778 |
2022-05-27 | $4.69 | $4.82 | $4.69 | $4.73 | 962 091 |
2022-05-26 | $4.47 | $4.74 | $4.47 | $4.65 | 573 901 |
2022-05-25 | $4.29 | $4.52 | $4.27 | $4.45 | 476 891 |
2022-05-24 | $4.33 | $4.50 | $4.25 | $4.33 | 510 457 |
2022-05-23 | $4.35 | $4.49 | $4.26 | $4.39 | 439 822 |
2022-05-20 | $4.38 | $4.41 | $4.22 | $4.32 | 399 592 |
2022-05-19 | $4.36 | $4.46 | $4.31 | $4.33 | 423 943 |
2022-05-18 | $4.51 | $4.60 | $4.35 | $4.37 | 653 460 |
2022-05-17 | $4.55 | $4.69 | $4.52 | $4.59 | 491 191 |
2022-05-16 | $4.45 | $4.67 | $4.42 | $4.47 | 575 674 |
2022-05-13 | $4.58 | $4.73 | $4.44 | $4.47 | 502 853 |
2022-05-12 | $4.31 | $4.79 | $4.30 | $4.52 | 484 555 |
2022-05-11 | $4.65 | $4.84 | $4.47 | $4.65 | 799 399 |
2022-05-10 | $4.64 | $4.93 | $4.56 | $4.67 | 663 107 |
2022-05-09 | $4.43 | $4.71 | $4.43 | $4.58 | 554 658 |
2022-05-06 | $4.57 | $4.60 | $4.45 | $4.53 | 364 921 |
2022-05-05 | $4.79 | $4.79 | $4.50 | $4.57 | 451 532 |
2022-05-04 | $4.84 | $4.91 | $4.63 | $4.82 | 571 896 |
2022-05-03 | $4.79 | $4.92 | $4.73 | $4.86 | 417 955 |
2022-05-02 | $4.64 | $4.91 | $4.61 | $4.81 | 519 984 |
2022-04-29 | $4.85 | $5.04 | $4.65 | $4.69 | 510 162 |
2022-04-28 | $4.41 | $5.06 | $4.39 | $4.92 | 1 023 995 |
2022-04-27 | $4.39 | $4.50 | $4.29 | $4.35 | 462 759 |
2022-04-26 | $4.39 | $4.46 | $4.33 | $4.39 | 351 083 |
2022-04-25 | $4.40 | $4.45 | $4.33 | $4.43 | 325 511 |
2022-04-22 | $4.36 | $4.50 | $4.33 | $4.40 | 126 341 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.