NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.98
+0.0100 (+0.201%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Wednesday, 24th Apr 2024 ACTG stock ended at $4.98. This is 0.201% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.40% from a day low at $4.91 to a day high of $5.03. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $3.55 | $3.57 | $3.54 | $3.55 | 139 504 |
| Oct 23, 2023 | $3.49 | $3.56 | $3.47 | $3.53 | 153 448 |
| Oct 20, 2023 | $3.47 | $3.56 | $3.44 | $3.50 | 178 801 |
| Oct 19, 2023 | $3.48 | $3.53 | $3.44 | $3.46 | 102 823 |
| Oct 18, 2023 | $3.56 | $3.56 | $3.46 | $3.50 | 216 298 |
| Oct 17, 2023 | $3.62 | $3.67 | $3.57 | $3.57 | 126 864 |
| Oct 16, 2023 | $3.60 | $3.66 | $3.57 | $3.63 | 126 883 |
| Oct 13, 2023 | $3.64 | $3.64 | $3.55 | $3.57 | 124 273 |
| Oct 12, 2023 | $3.64 | $3.65 | $3.55 | $3.63 | 201 016 |
| Oct 11, 2023 | $3.68 | $3.70 | $3.61 | $3.62 | 105 911 |
| Oct 10, 2023 | $3.63 | $3.70 | $3.63 | $3.68 | 349 344 |
| Oct 09, 2023 | $3.54 | $3.66 | $3.54 | $3.65 | 176 346 |
| Oct 06, 2023 | $3.50 | $3.58 | $3.49 | $3.56 | 146 240 |
| Oct 05, 2023 | $3.51 | $3.55 | $3.47 | $3.50 | 160 277 |
| Oct 04, 2023 | $3.53 | $3.55 | $3.48 | $3.51 | 182 590 |
| Oct 03, 2023 | $3.55 | $3.58 | $3.49 | $3.55 | 309 343 |
| Oct 02, 2023 | $3.63 | $3.65 | $3.52 | $3.55 | 191 421 |
| Sep 29, 2023 | $3.55 | $3.69 | $3.55 | $3.65 | 222 268 |
| Sep 28, 2023 | $3.56 | $3.56 | $3.47 | $3.52 | 206 671 |
| Sep 27, 2023 | $3.49 | $3.59 | $3.49 | $3.55 | 170 969 |
| Sep 26, 2023 | $3.53 | $3.59 | $3.48 | $3.48 | 265 517 |
| Sep 25, 2023 | $3.55 | $3.62 | $3.53 | $3.55 | 188 715 |
| Sep 22, 2023 | $3.65 | $3.68 | $3.56 | $3.56 | 164 854 |
| Sep 21, 2023 | $3.58 | $3.70 | $3.58 | $3.66 | 264 859 |
| Sep 20, 2023 | $3.63 | $3.69 | $3.59 | $3.59 | 242 169 |
