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 |
| Oct 20, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 219 700 |
| Oct 19, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 242 800 |
| Oct 18, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 275 700 |
| Oct 17, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 332 600 |
| Oct 14, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 376 800 |
| Oct 13, 2016 | $5.95 | $5.95 | $5.95 | $5.95 | 464 200 |
| Oct 12, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 463 800 |
| Oct 11, 2016 | $5.95 | $5.95 | $5.95 | $5.95 | 410 000 |
| Oct 10, 2016 | $6.13 | $6.13 | $6.13 | $6.13 | 461 300 |
| Oct 07, 2016 | $6.09 | $6.09 | $6.09 | $6.09 | 329 900 |
| Oct 06, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 252 000 |
| Oct 05, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 238 500 |
| Oct 04, 2016 | $6.36 | $6.36 | $6.36 | $6.36 | 333 600 |
| Oct 03, 2016 | $6.42 | $6.42 | $6.42 | $6.42 | 424 500 |
| Sep 30, 2016 | $6.52 | $6.52 | $6.52 | $6.52 | 405 600 |
| Sep 29, 2016 | $6.31 | $6.31 | $6.31 | $6.31 | 269 800 |
| Sep 28, 2016 | $6.54 | $6.54 | $6.54 | $6.54 | 334 000 |
| Sep 27, 2016 | $6.38 | $6.38 | $6.38 | $6.38 | 334 600 |
| Sep 26, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 407 700 |
| Sep 23, 2016 | $6.33 | $6.33 | $6.33 | $6.33 | 409 800 |
| Sep 22, 2016 | $6.46 | $6.46 | $6.46 | $6.46 | 384 500 |
| Sep 21, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 341 900 |
| Sep 20, 2016 | $6.39 | $6.39 | $6.39 | $6.39 | 396 200 |
| Sep 19, 2016 | $6.36 | $6.36 | $6.36 | $6.36 | 488 400 |
| Sep 16, 2016 | $6.53 | $6.53 | $6.53 | $6.53 | 749 100 |
