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 |
| Nov 25, 2016 | $7.45 | $7.50 | $7.35 | $7.40 | 90 405 |
| Nov 23, 2016 | $7.30 | $7.50 | $7.20 | $7.40 | 308 768 |
| Nov 22, 2016 | $7.25 | $7.40 | $7.20 | $7.40 | 369 384 |
| Nov 21, 2016 | $6.85 | $7.25 | $6.75 | $7.17 | 750 134 |
| Nov 18, 2016 | $6.50 | $6.80 | $6.50 | $6.80 | 470 471 |
| Nov 17, 2016 | $6.50 | $6.60 | $6.38 | $6.50 | 722 434 |
| Nov 16, 2016 | $6.05 | $6.40 | $5.97 | $6.40 | 738 782 |
| Nov 15, 2016 | $5.80 | $6.10 | $5.80 | $6.05 | 778 481 |
| Nov 14, 2016 | $6.00 | $6.10 | $5.70 | $5.75 | 429 683 |
| Nov 11, 2016 | $5.95 | $6.05 | $5.90 | $5.95 | 460 094 |
| Nov 10, 2016 | $5.95 | $6.15 | $5.88 | $5.90 | 415 133 |
| Nov 09, 2016 | $5.70 | $6.00 | $5.70 | $5.95 | 254 098 |
| Nov 08, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 242 900 |
| Nov 07, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 273 800 |
| Nov 04, 2016 | $5.70 | $5.70 | $5.70 | $5.70 | 498 600 |
| Nov 03, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 405 300 |
| Nov 02, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 448 500 |
| Nov 01, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 461 500 |
| Oct 31, 2016 | $5.85 | $5.85 | $5.85 | $5.85 | 437 700 |
| Oct 28, 2016 | $6.05 | $6.05 | $6.05 | $6.05 | 732 700 |
| Oct 27, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 423 300 |
| Oct 26, 2016 | $5.95 | $5.95 | $5.95 | $5.95 | 511 700 |
| Oct 25, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 156 800 |
| Oct 24, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 260 000 |
| Oct 21, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 193 500 |
