NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.02
+0.110 (+2.24%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 3rd May 2024 ACTG stock ended at $5.02. This is 2.24% more than the trading day before Thursday, 2nd May 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 |
| Jun 18, 2020 | $3.79 | $3.94 | $3.78 | $3.87 | 420 755 |
| Jun 17, 2020 | $4.00 | $4.03 | $3.84 | $3.85 | 404 024 |
| Jun 16, 2020 | $4.00 | $4.05 | $3.83 | $3.97 | 604 969 |
| Jun 15, 2020 | $3.94 | $4.10 | $3.81 | $4.00 | 556 709 |
| Jun 12, 2020 | $4.07 | $4.13 | $3.97 | $4.01 | 923 564 |
| Jun 11, 2020 | $3.89 | $3.98 | $3.73 | $3.98 | 854 074 |
| Jun 10, 2020 | $3.73 | $4.30 | $3.71 | $3.99 | 1 707 084 |
| Jun 09, 2020 | $3.85 | $3.95 | $3.64 | $3.73 | 982 877 |
| Jun 08, 2020 | $3.80 | $3.90 | $3.70 | $3.87 | 1 236 148 |
| Jun 05, 2020 | $3.70 | $3.80 | $3.08 | $3.72 | 4 015 530 |
| Jun 04, 2020 | $2.91 | $3.22 | $2.83 | $3.19 | 922 392 |
| Jun 03, 2020 | $2.52 | $3.36 | $2.52 | $2.97 | 2 819 540 |
| Jun 02, 2020 | $2.58 | $2.59 | $2.49 | $2.50 | 81 681 |
| Jun 01, 2020 | $2.59 | $2.64 | $2.55 | $2.55 | 147 015 |
| May 29, 2020 | $2.56 | $2.61 | $2.49 | $2.59 | 67 496 |
| May 28, 2020 | $2.60 | $2.69 | $2.55 | $2.57 | 142 585 |
| May 27, 2020 | $2.63 | $2.68 | $2.53 | $2.57 | 163 082 |
| May 26, 2020 | $2.68 | $2.69 | $2.59 | $2.60 | 175 939 |
| May 22, 2020 | $2.59 | $2.62 | $2.37 | $2.60 | 344 045 |
| May 21, 2020 | $2.32 | $2.37 | $2.30 | $2.32 | 81 982 |
| May 20, 2020 | $2.28 | $2.38 | $2.25 | $2.32 | 148 973 |
| May 19, 2020 | $2.30 | $2.36 | $2.24 | $2.25 | 162 724 |
| May 18, 2020 | $2.27 | $2.43 | $2.27 | $2.31 | 174 797 |
| May 15, 2020 | $2.29 | $2.30 | $2.23 | $2.24 | 187 967 |
| May 14, 2020 | $2.29 | $2.33 | $2.26 | $2.28 | 248 609 |
