NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.87
-0.0200 (-0.409%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 26th Apr 2024 ACTG stock ended at $4.87. This is 0.409% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $4.86 to a day high of $4.92. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 470 711 |
| Apr 11, 2016 | $3.88 | $3.88 | $3.88 | $3.88 | 369 484 |
| Apr 08, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 353 997 |
| Apr 07, 2016 | $4.01 | $4.01 | $4.01 | $4.01 | 334 605 |
| Apr 06, 2016 | $4.04 | $4.04 | $4.04 | $4.04 | 397 892 |
| Apr 05, 2016 | $3.93 | $3.93 | $3.93 | $3.93 | 456 950 |
| Apr 04, 2016 | $3.99 | $3.99 | $3.99 | $3.99 | 519 885 |
| Apr 01, 2016 | $3.95 | $3.95 | $3.95 | $3.95 | 731 368 |
| Mar 31, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 462 365 |
| Mar 30, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 418 677 |
| Mar 29, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 541 400 |
| Mar 28, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 505 900 |
| Mar 24, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 567 900 |
| Mar 23, 2016 | $3.76 | $3.76 | $3.76 | $3.76 | 727 100 |
| Mar 22, 2016 | $3.95 | $3.95 | $3.95 | $3.95 | 853 500 |
| Mar 21, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 1 679 300 |
| Mar 18, 2016 | $3.83 | $3.83 | $3.83 | $3.83 | 1 660 300 |
| Mar 17, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 1 256 600 |
| Mar 16, 2016 | $3.72 | $3.72 | $3.72 | $3.72 | 457 500 |
| Mar 15, 2016 | $3.68 | $3.68 | $3.68 | $3.68 | 776 100 |
| Mar 14, 2016 | $3.71 | $3.71 | $3.71 | $3.71 | 1 663 100 |
| Mar 11, 2016 | $3.53 | $3.53 | $3.53 | $3.53 | 472 800 |
| Mar 10, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 600 100 |
| Mar 09, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 662 300 |
| Mar 08, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 842 600 |
