NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.97
+0.0100 (+0.202%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Tuesday, 23rd Apr 2024 ACTG stock ended at $4.97. This is 0.202% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.22% from a day low at $4.95 to a day high of $5.06. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $3.53 | $3.62 | $3.46 | $3.48 | 195 934 |
| Sep 22, 2020 | $3.60 | $3.70 | $3.46 | $3.52 | 389 505 |
| Sep 21, 2020 | $3.73 | $3.80 | $3.59 | $3.61 | 245 610 |
| Sep 18, 2020 | $3.84 | $3.88 | $3.74 | $3.80 | 183 138 |
| Sep 17, 2020 | $3.74 | $3.84 | $3.58 | $3.80 | 46 577 |
| Sep 16, 2020 | $3.87 | $3.91 | $3.77 | $3.79 | 179 516 |
| Sep 15, 2020 | $3.80 | $3.85 | $3.78 | $3.79 | 115 726 |
| Sep 14, 2020 | $3.78 | $3.85 | $3.77 | $3.79 | 80 252 |
| Sep 11, 2020 | $3.80 | $3.86 | $3.74 | $3.76 | 108 652 |
| Sep 10, 2020 | $3.84 | $3.93 | $3.82 | $3.82 | 112 420 |
| Sep 09, 2020 | $3.78 | $3.92 | $3.78 | $3.82 | 229 707 |
| Sep 08, 2020 | $3.78 | $3.86 | $3.66 | $3.69 | 249 032 |
| Sep 04, 2020 | $3.76 | $3.84 | $3.66 | $3.80 | 167 124 |
| Sep 03, 2020 | $3.82 | $3.86 | $3.72 | $3.75 | 140 626 |
| Sep 02, 2020 | $3.81 | $3.91 | $3.81 | $3.82 | 79 934 |
| Sep 01, 2020 | $3.76 | $3.82 | $3.72 | $3.82 | 191 448 |
| Aug 31, 2020 | $3.83 | $3.85 | $3.72 | $3.80 | 182 915 |
| Aug 28, 2020 | $3.84 | $3.91 | $3.74 | $3.84 | 185 259 |
| Aug 27, 2020 | $3.97 | $3.97 | $3.81 | $3.85 | 114 744 |
| Aug 26, 2020 | $3.99 | $4.00 | $3.89 | $3.94 | 230 682 |
| Aug 25, 2020 | $3.99 | $4.01 | $3.96 | $3.97 | 306 295 |
| Aug 24, 2020 | $3.89 | $4.01 | $3.87 | $3.98 | 206 260 |
| Aug 21, 2020 | $4.00 | $4.01 | $3.91 | $3.92 | 155 553 |
| Aug 20, 2020 | $3.96 | $4.00 | $3.92 | $3.99 | 80 412 |
| Aug 19, 2020 | $3.97 | $4.01 | $3.92 | $3.98 | 119 416 |
