NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.88
+0.0400 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 19th Apr 2024 ACTG stock ended at $4.88. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $4.82 to a day high of $4.92. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $5.50 | $5.50 | $5.35 | $5.38 | 322 832 |
| 2021-06-01 | $5.37 | $5.52 | $5.30 | $5.49 | 400 404 |
| 2021-05-28 | $5.31 | $5.38 | $5.29 | $5.35 | 333 563 |
| 2021-05-27 | $5.37 | $5.40 | $5.29 | $5.30 | 269 579 |
| 2021-05-26 | $5.48 | $5.53 | $5.29 | $5.32 | 460 443 |
| 2021-05-25 | $5.60 | $5.67 | $5.41 | $5.45 | 339 747 |
| 2021-05-24 | $5.53 | $5.62 | $5.50 | $5.60 | 281 176 |
| 2021-05-21 | $5.64 | $5.71 | $5.47 | $5.51 | 256 081 |
| 2021-05-20 | $5.59 | $5.62 | $5.38 | $5.58 | 367 813 |
| 2021-05-19 | $5.18 | $5.62 | $5.09 | $5.58 | 510 818 |
| 2021-05-18 | $5.29 | $5.42 | $5.20 | $5.20 | 481 459 |
| 2021-05-17 | $5.51 | $5.63 | $5.26 | $5.35 | 505 842 |
| 2021-05-14 | $5.48 | $5.54 | $5.38 | $5.48 | 405 256 |
| 2021-05-13 | $5.51 | $5.66 | $5.26 | $5.40 | 435 878 |
| 2021-05-12 | $5.70 | $5.73 | $5.44 | $5.48 | 539 534 |
| 2021-05-11 | $5.42 | $5.82 | $5.20 | $5.80 | 627 904 |
| 2021-05-10 | $5.97 | $5.97 | $5.53 | $5.54 | 343 976 |
| 2021-05-07 | $5.91 | $6.03 | $5.83 | $5.95 | 446 420 |
| 2021-05-06 | $5.93 | $5.93 | $5.66 | $5.91 | 333 607 |
| 2021-05-05 | $5.92 | $6.08 | $5.68 | $5.94 | 445 034 |
| 2021-05-04 | $6.17 | $6.18 | $5.81 | $5.89 | 521 628 |
| 2021-05-03 | $6.12 | $6.22 | $5.96 | $6.19 | 311 421 |
| 2021-04-30 | $6.11 | $6.17 | $5.99 | $6.08 | 331 500 |
| 2021-04-29 | $6.20 | $6.22 | $6.08 | $6.14 | 337 069 |
| 2021-04-28 | $6.11 | $6.17 | $6.01 | $6.12 | 257 433 |
