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 |
| Jul 06, 2016 | $4.29 | $4.29 | $4.29 | $4.29 | 244 400 |
| Jul 05, 2016 | $4.25 | $4.25 | $4.25 | $4.25 | 195 700 |
| Jul 01, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 215 200 |
| Jun 30, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 258 400 |
| Jun 29, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 307 600 |
| Jun 28, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 453 600 |
| Jun 27, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 535 100 |
| Jun 24, 2016 | $4.55 | $4.55 | $4.55 | $4.55 | 435 800 |
| Jun 23, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 207 400 |
| Jun 22, 2016 | $4.53 | $4.53 | $4.53 | $4.53 | 453 700 |
| Jun 21, 2016 | $4.67 | $4.67 | $4.67 | $4.67 | 445 500 |
| Jun 20, 2016 | $4.85 | $4.85 | $4.85 | $4.85 | 502 700 |
| Jun 17, 2016 | $4.80 | $4.80 | $4.80 | $4.80 | 1 023 500 |
| Jun 16, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 632 257 |
| Jun 15, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 375 134 |
| Jun 14, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 290 944 |
| Jun 13, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 351 485 |
| Jun 10, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 424 743 |
| Jun 09, 2016 | $4.97 | $4.97 | $4.97 | $4.97 | 398 416 |
| Jun 08, 2016 | $5.14 | $5.14 | $5.14 | $5.14 | 337 874 |
| Jun 07, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 293 259 |
| Jun 06, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 296 078 |
| Jun 03, 2016 | $5.12 | $5.12 | $5.12 | $5.12 | 368 118 |
| Jun 02, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 364 549 |
| Jun 01, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 511 345 |
