NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.95
-0.0700 (-1.39%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.47 | Monday, 15th Apr 2024 ACTG stock ended at $4.95. This is 1.39% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $4.92 to a day high of $5.04. |
| 90 days | $3.66 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-06 | $5.87 | $5.98 | $5.74 | $5.92 | 120 229 |
| 2021-08-05 | $5.65 | $5.83 | $5.65 | $5.81 | 141 341 |
| 2021-08-04 | $5.57 | $5.74 | $5.51 | $5.63 | 108 040 |
| 2021-08-03 | $5.78 | $5.85 | $5.55 | $5.64 | 148 836 |
| 2021-08-02 | $5.66 | $5.87 | $5.60 | $5.75 | 166 758 |
| 2021-07-30 | $5.66 | $5.75 | $5.60 | $5.64 | 175 496 |
| 2021-07-29 | $5.76 | $5.84 | $5.66 | $5.68 | 209 894 |
| 2021-07-28 | $5.73 | $5.82 | $5.65 | $5.75 | 172 728 |
| 2021-07-27 | $5.78 | $5.79 | $5.58 | $5.67 | 227 600 |
| 2021-07-26 | $5.85 | $5.97 | $5.78 | $5.84 | 140 736 |
| 2021-07-23 | $5.97 | $5.98 | $5.78 | $5.85 | 195 274 |
| 2021-07-22 | $6.41 | $6.41 | $5.89 | $5.94 | 130 132 |
| 2021-07-21 | $6.05 | $6.34 | $6.05 | $6.23 | 211 128 |
| 2021-07-20 | $5.77 | $6.20 | $5.72 | $6.05 | 397 873 |
| 2021-07-19 | $5.44 | $5.97 | $5.43 | $5.81 | 370 125 |
| 2021-07-16 | $6.17 | $6.17 | $5.50 | $5.54 | 372 417 |
| 2021-07-15 | $5.88 | $5.94 | $5.77 | $5.80 | 131 102 |
| 2021-07-14 | $6.07 | $6.15 | $5.87 | $5.90 | 186 731 |
| 2021-07-13 | $6.06 | $6.19 | $6.05 | $6.07 | 155 367 |
| 2021-07-12 | $6.07 | $6.18 | $5.95 | $6.10 | 105 309 |
| 2021-07-09 | $5.91 | $6.17 | $5.86 | $6.12 | 202 526 |
| 2021-07-08 | $5.80 | $6.01 | $5.20 | $5.88 | 438 954 |
| 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 |
