NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.33
+0.0500 (+0.95%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.92 | $5.44 | Thursday, 28th Mar 2024 ACTG stock ended at $5.33. This is 0.95% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.42% from a day low at $5.26 to a day high of $5.44. |
90 days | $3.65 | $5.44 | |
52 weeks | $3.44 | $5.44 |
Historical Acacia Research Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $5.26 | $5.44 | $5.26 | $5.33 | 299 647 |
2024-03-27 | $5.23 | $5.30 | $5.23 | $5.28 | 310 683 |
2024-03-26 | $5.28 | $5.29 | $5.17 | $5.23 | 219 904 |
2024-03-25 | $5.27 | $5.34 | $5.21 | $5.24 | 362 423 |
2024-03-22 | $5.21 | $5.34 | $5.11 | $5.21 | 471 789 |
2024-03-21 | $5.17 | $5.25 | $5.14 | $5.18 | 469 050 |
2024-03-20 | $5.05 | $5.19 | $5.00 | $5.17 | 587 481 |
2024-03-19 | $4.94 | $5.11 | $4.90 | $5.05 | 775 465 |
2024-03-18 | $4.78 | $4.99 | $4.70 | $4.91 | 756 912 |
2024-03-15 | $4.30 | $4.68 | $4.27 | $4.65 | 1 104 444 |
2024-03-14 | $4.03 | $4.03 | $3.95 | $3.98 | 194 239 |
2024-03-13 | $4.02 | $4.05 | $4.00 | $4.00 | 93 003 |
2024-03-12 | $4.05 | $4.06 | $4.01 | $4.02 | 77 120 |
2024-03-11 | $4.01 | $4.03 | $4.00 | $4.02 | 66 041 |
2024-03-08 | $4.05 | $4.07 | $3.99 | $4.02 | 96 900 |
2024-03-07 | $3.94 | $4.03 | $3.94 | $4.01 | 80 203 |
2024-03-06 | $3.99 | $3.99 | $3.92 | $3.92 | 137 058 |
2024-03-05 | $4.06 | $4.07 | $3.94 | $3.94 | 170 141 |
2024-03-04 | $4.07 | $4.11 | $4.03 | $4.06 | 170 952 |
2024-03-01 | $4.05 | $4.09 | $4.03 | $4.06 | 90 836 |
2024-02-29 | $4.05 | $4.05 | $3.97 | $4.04 | 143 413 |
2024-02-28 | $3.98 | $4.03 | $3.97 | $3.97 | 118 423 |
2024-02-27 | $3.98 | $4.02 | $3.96 | $4.00 | 76 264 |
2024-02-26 | $4.03 | $4.04 | $3.96 | $3.97 | 119 477 |
2024-02-23 | $4.02 | $4.05 | $3.99 | $4.00 | 115 852 |