NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.89
-0.0900 (-1.81%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 25th Apr 2024 ACTG stock ended at $4.89. This is 1.81% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $4.88 to a day high of $4.95. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $3.65 | $3.65 | $3.56 | $3.57 | 90 138 |
| Dec 04, 2020 | $3.65 | $3.71 | $3.60 | $3.63 | 135 383 |
| Dec 03, 2020 | $3.67 | $3.71 | $3.63 | $3.65 | 151 389 |
| Dec 02, 2020 | $3.68 | $3.77 | $3.64 | $3.67 | 173 261 |
| Dec 01, 2020 | $3.75 | $3.77 | $3.66 | $3.70 | 355 648 |
| Nov 30, 2020 | $3.66 | $3.99 | $3.61 | $3.69 | 1 047 691 |
| Nov 27, 2020 | $3.77 | $3.82 | $3.62 | $3.70 | 155 344 |
| Nov 25, 2020 | $3.76 | $3.82 | $3.72 | $3.78 | 208 913 |
| Nov 24, 2020 | $3.78 | $3.85 | $3.66 | $3.77 | 263 894 |
| Nov 23, 2020 | $3.74 | $3.82 | $3.62 | $3.74 | 174 310 |
| Nov 20, 2020 | $3.65 | $3.72 | $3.50 | $3.70 | 140 822 |
| Nov 19, 2020 | $3.77 | $3.77 | $3.55 | $3.68 | 113 946 |
| Nov 18, 2020 | $3.79 | $3.79 | $3.70 | $3.71 | 160 603 |
| Nov 17, 2020 | $3.82 | $3.83 | $3.76 | $3.79 | 93 500 |
| Nov 16, 2020 | $3.56 | $3.90 | $3.56 | $3.83 | 273 350 |
| Nov 13, 2020 | $3.64 | $3.72 | $3.48 | $3.50 | 164 834 |
| Nov 12, 2020 | $3.59 | $3.64 | $3.51 | $3.63 | 246 660 |
| Nov 11, 2020 | $3.68 | $3.70 | $3.54 | $3.60 | 134 594 |
| Nov 10, 2020 | $3.65 | $3.70 | $3.55 | $3.64 | 628 040 |
| Nov 09, 2020 | $3.88 | $3.88 | $3.52 | $3.59 | 420 649 |
| Nov 06, 2020 | $3.65 | $3.71 | $3.40 | $3.59 | 188 353 |
| Nov 05, 2020 | $3.45 | $3.69 | $3.45 | $3.64 | 381 068 |
| Nov 04, 2020 | $3.28 | $3.37 | $3.25 | $3.36 | 94 020 |
| Nov 03, 2020 | $3.26 | $3.36 | $3.22 | $3.28 | 111 776 |
| Nov 02, 2020 | $3.15 | $3.27 | $3.14 | $3.21 | 106 891 |
