NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.28
+0.0500 (+0.96%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.92 | $5.34 | Wednesday, 27th Mar 2024 ACTG stock ended at $5.28. This is 0.96% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.24% from a day low at $5.23 to a day high of $5.30. |
90 days | $3.65 | $5.34 | |
52 weeks | $3.44 | $5.34 |
Historical Acacia Research Corporation prices
Date | Open | High | Low | Close | Volume |
2021-02-26 | $7.55 | $7.60 | $6.81 | $7.10 | 1 649 062 |
2021-02-25 | $7.67 | $7.90 | $7.40 | $7.56 | 1 212 649 |
2021-02-24 | $8.00 | $8.27 | $7.59 | $7.81 | 1 327 502 |
2021-02-23 | $7.92 | $8.21 | $7.39 | $8.13 | 1 385 924 |
2021-02-22 | $8.54 | $9.09 | $8.02 | $8.30 | 3 036 563 |
2021-02-19 | $8.02 | $8.77 | $8.02 | $8.50 | 2 811 000 |
2021-02-18 | $7.97 | $8.21 | $7.67 | $7.99 | 1 044 437 |
2021-02-17 | $7.85 | $8.45 | $7.84 | $8.12 | 1 204 746 |
2021-02-16 | $8.17 | $8.40 | $7.79 | $7.86 | 1 427 142 |
2021-02-12 | $7.92 | $8.08 | $7.44 | $8.00 | 1 291 535 |
2021-02-11 | $8.24 | $8.30 | $7.56 | $7.86 | 1 327 611 |
2021-02-10 | $7.65 | $8.50 | $7.42 | $8.05 | 3 001 607 |
2021-02-09 | $7.20 | $7.94 | $7.18 | $7.49 | 1 926 212 |
2021-02-08 | $7.16 | $7.27 | $6.64 | $7.18 | 1 963 541 |
2021-02-05 | $7.48 | $7.50 | $6.87 | $7.15 | 2 066 355 |
2021-02-04 | $7.32 | $7.70 | $6.90 | $7.30 | 2 302 605 |
2021-02-03 | $6.41 | $7.24 | $6.41 | $7.08 | 2 738 982 |
2021-02-02 | $6.01 | $6.65 | $5.99 | $6.42 | 3 219 090 |
2021-02-01 | $5.77 | $6.14 | $5.70 | $5.98 | 903 837 |
2021-01-29 | $5.71 | $6.05 | $5.56 | $5.60 | 949 509 |
2021-01-28 | $5.66 | $5.71 | $5.41 | $5.66 | 533 203 |
2021-01-27 | $5.75 | $5.85 | $5.30 | $5.66 | 1 148 070 |
2021-01-26 | $5.69 | $6.10 | $5.67 | $5.95 | 1 401 217 |
2021-01-25 | $5.59 | $5.78 | $5.10 | $5.60 | 1 652 108 |
2021-01-22 | $6.00 | $6.05 | $5.65 | $5.74 | 1 525 788 |