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 |
| Aug 10, 2016 | $6.27 | $6.27 | $6.27 | $6.27 | 504 400 |
| Aug 09, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 926 300 |
| Aug 08, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 372 700 |
| Aug 05, 2016 | $5.84 | $5.84 | $5.84 | $5.84 | 458 200 |
| Aug 04, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 541 500 |
| Aug 03, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 635 600 |
| Aug 02, 2016 | $5.91 | $5.91 | $5.91 | $5.91 | 775 300 |
| Aug 01, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 839 500 |
| Jul 29, 2016 | $5.41 | $5.41 | $5.41 | $5.41 | 1 620 100 |
| Jul 28, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 307 600 |
| Jul 27, 2016 | $5.03 | $5.03 | $5.03 | $5.03 | 415 000 |
| Jul 26, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 193 400 |
| Jul 25, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 105 400 |
| Jul 22, 2016 | $4.79 | $4.79 | $4.79 | $4.79 | 214 200 |
| Jul 21, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 433 200 |
| Jul 20, 2016 | $4.71 | $4.71 | $4.71 | $4.71 | 243 700 |
| Jul 19, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 127 600 |
| Jul 18, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 278 000 |
| Jul 15, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 329 300 |
| Jul 14, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 191 500 |
| Jul 13, 2016 | $4.55 | $4.55 | $4.55 | $4.55 | 136 600 |
| Jul 12, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 225 200 |
| Jul 11, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 343 300 |
| Jul 08, 2016 | $4.43 | $4.43 | $4.43 | $4.43 | 266 200 |
| Jul 07, 2016 | $4.32 | $4.32 | $4.32 | $4.32 | 181 900 |
