NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.91
-0.0200 (-0.406%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 2nd May 2024 ACTG stock ended at $4.91. This is 0.406% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.43% from a day low at $4.89 to a day high of $4.96. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $4.08 | $4.32 | $3.96 | $4.02 | 434 263 |
| Jul 22, 2020 | $4.07 | $4.13 | $4.04 | $4.09 | 173 900 |
| Jul 21, 2020 | $4.20 | $4.46 | $4.04 | $4.10 | 729 500 |
| Jul 20, 2020 | $4.01 | $4.29 | $3.99 | $4.25 | 333 900 |
| Jul 17, 2020 | $4.08 | $4.08 | $3.90 | $4.01 | 249 500 |
| Jul 16, 2020 | $4.09 | $4.17 | $4.04 | $4.09 | 222 500 |
| Jul 15, 2020 | $3.95 | $4.15 | $3.90 | $4.11 | 272 700 |
| Jul 14, 2020 | $3.85 | $3.94 | $3.78 | $3.89 | 164 100 |
| Jul 13, 2020 | $3.83 | $4.01 | $3.78 | $3.79 | 438 200 |
| Jul 10, 2020 | $3.86 | $3.93 | $3.75 | $3.82 | 201 800 |
| Jul 09, 2020 | $3.89 | $3.98 | $3.84 | $3.85 | 288 500 |
| Jul 08, 2020 | $3.84 | $3.92 | $3.76 | $3.89 | 259 700 |
| Jul 07, 2020 | $4.00 | $4.00 | $3.79 | $3.85 | 314 500 |
| Jul 06, 2020 | $4.16 | $4.25 | $3.95 | $4.00 | 318 100 |
| Jul 02, 2020 | $4.12 | $4.34 | $4.07 | $4.13 | 1 335 550 |
| Jul 01, 2020 | $4.07 | $4.14 | $4.04 | $4.05 | 280 757 |
| Jun 30, 2020 | $4.05 | $4.20 | $4.00 | $4.09 | 252 936 |
| Jun 29, 2020 | $4.10 | $4.17 | $4.01 | $4.06 | 271 359 |
| Jun 26, 2020 | $3.89 | $4.25 | $3.76 | $4.08 | 823 361 |
| Jun 25, 2020 | $3.94 | $3.99 | $3.84 | $3.88 | 293 330 |
| Jun 24, 2020 | $3.95 | $3.98 | $3.82 | $3.95 | 355 118 |
| Jun 23, 2020 | $3.99 | $4.10 | $3.94 | $3.98 | 381 133 |
| Jun 22, 2020 | $3.88 | $3.93 | $3.78 | $3.92 | 259 974 |
| Jun 19, 2020 | $3.79 | $3.99 | $3.78 | $3.89 | 580 217 |
| Jun 18, 2020 | $3.79 | $3.94 | $3.78 | $3.87 | 420 755 |
