NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.96
+0.0800 (+1.64%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Monday, 22nd Apr 2024 ACTG stock ended at $4.96. This is 1.64% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.04% from a day low at $4.89 to a day high of $4.99. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $3.28 | $3.28 | $3.10 | $3.20 | 440 082 |
| Oct 26, 2020 | $3.34 | $3.34 | $3.18 | $3.30 | 76 951 |
| Oct 23, 2020 | $3.36 | $3.39 | $3.29 | $3.35 | 61 203 |
| Oct 22, 2020 | $3.24 | $3.41 | $3.24 | $3.36 | 108 515 |
| Oct 21, 2020 | $3.21 | $3.27 | $3.08 | $3.24 | 179 691 |
| Oct 20, 2020 | $3.22 | $3.29 | $3.16 | $3.22 | 221 947 |
| Oct 19, 2020 | $3.26 | $3.31 | $3.16 | $3.20 | 140 952 |
| Oct 16, 2020 | $3.31 | $3.39 | $3.24 | $3.26 | 219 476 |
| Oct 15, 2020 | $3.31 | $3.47 | $3.29 | $3.33 | 128 690 |
| Oct 14, 2020 | $3.35 | $3.39 | $3.29 | $3.32 | 223 594 |
| Oct 13, 2020 | $3.36 | $3.37 | $3.33 | $3.35 | 77 772 |
| Oct 12, 2020 | $3.40 | $3.45 | $3.32 | $3.39 | 91 954 |
| Oct 09, 2020 | $3.36 | $3.42 | $3.35 | $3.38 | 155 213 |
| Oct 08, 2020 | $3.35 | $3.36 | $3.25 | $3.26 | 282 281 |
| Oct 07, 2020 | $3.37 | $3.37 | $3.30 | $3.33 | 192 160 |
| Oct 06, 2020 | $3.37 | $3.40 | $3.33 | $3.34 | 131 914 |
| Oct 05, 2020 | $3.44 | $3.53 | $3.36 | $3.37 | 119 231 |
| Oct 02, 2020 | $3.42 | $3.49 | $3.39 | $3.41 | 114 488 |
| Oct 01, 2020 | $3.49 | $3.58 | $3.49 | $3.52 | 140 449 |
| Sep 30, 2020 | $3.47 | $3.54 | $3.44 | $3.47 | 42 265 |
| Sep 29, 2020 | $3.50 | $3.60 | $3.43 | $3.45 | 70 473 |
| Sep 28, 2020 | $3.45 | $3.63 | $3.45 | $3.51 | 412 935 |
| Sep 25, 2020 | $3.38 | $3.47 | $3.35 | $3.38 | 122 485 |
| Sep 24, 2020 | $3.49 | $3.51 | $3.32 | $3.38 | 286 034 |
| Sep 23, 2020 | $3.53 | $3.62 | $3.46 | $3.48 | 195 934 |
