NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.18
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.26 | Thursday, 9th May 2024 ACTG stock ended at $5.18. During the day the stock fluctuated 2.04% from a day low at $5.14 to a day high of $5.24. |
| 90 days | $3.92 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $6.50 | $6.80 | $6.50 | $6.75 | 354 158 |
| Dec 30, 2016 | $6.40 | $6.55 | $6.40 | $6.50 | 152 659 |
| Dec 29, 2016 | $6.50 | $6.70 | $6.30 | $6.40 | 231 871 |
| Dec 28, 2016 | $6.50 | $6.80 | $6.40 | $6.40 | 226 122 |
| Dec 27, 2016 | $6.80 | $7.00 | $6.40 | $6.50 | 296 443 |
| Dec 23, 2016 | $6.80 | $6.95 | $6.80 | $6.80 | 240 109 |
| Dec 22, 2016 | $7.00 | $7.00 | $6.70 | $6.75 | 376 771 |
| Dec 21, 2016 | $7.40 | $7.50 | $6.80 | $7.10 | 543 986 |
| Dec 20, 2016 | $7.20 | $7.47 | $7.15 | $7.45 | 233 554 |
| Dec 19, 2016 | $7.25 | $7.35 | $7.10 | $7.10 | 279 565 |
| Dec 16, 2016 | $7.25 | $7.35 | $7.15 | $7.25 | 288 960 |
| Dec 15, 2016 | $7.20 | $7.43 | $7.10 | $7.20 | 261 195 |
| Dec 14, 2016 | $7.00 | $7.40 | $6.95 | $7.15 | 187 510 |
| Dec 13, 2016 | $7.10 | $7.25 | $7.00 | $7.05 | 196 598 |
| Dec 12, 2016 | $7.50 | $7.68 | $7.00 | $7.10 | 330 071 |
| Dec 09, 2016 | $7.30 | $7.60 | $7.15 | $7.55 | 327 336 |
| Dec 08, 2016 | $7.20 | $7.68 | $7.05 | $7.30 | 372 900 |
| Dec 07, 2016 | $7.20 | $7.40 | $7.20 | $7.20 | 248 102 |
| Dec 06, 2016 | $7.00 | $7.35 | $6.85 | $7.30 | 203 587 |
| Dec 05, 2016 | $7.15 | $7.20 | $6.90 | $7.00 | 316 708 |
| Dec 02, 2016 | $6.70 | $7.15 | $6.55 | $7.05 | 201 702 |
| Dec 01, 2016 | $6.95 | $7.15 | $6.80 | $6.80 | 185 480 |
| Nov 30, 2016 | $7.25 | $7.25 | $6.90 | $6.90 | 187 204 |
| Nov 29, 2016 | $7.05 | $7.30 | $6.95 | $7.15 | 319 481 |
| Nov 28, 2016 | $7.35 | $7.50 | $6.85 | $7.05 | 531 974 |
