NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.88
+0.0400 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 19th Apr 2024 ACTG stock ended at $4.88. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $4.82 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 |
| 2023-07-05 | $4.06 | $4.07 | $3.97 | $3.97 | 86 437 |
| 2023-07-03 | $4.16 | $4.17 | $4.03 | $4.10 | 83 651 |
| 2023-06-30 | $4.16 | $4.19 | $4.12 | $4.16 | 153 643 |
| 2023-06-29 | $4.03 | $4.15 | $4.00 | $4.15 | 193 144 |
| 2023-06-28 | $3.93 | $4.05 | $3.89 | $4.02 | 192 127 |
| 2023-06-27 | $4.10 | $4.10 | $3.87 | $3.93 | 206 472 |
| 2023-06-26 | $4.14 | $4.21 | $4.06 | $4.09 | 231 316 |
| 2023-06-23 | $4.43 | $4.44 | $4.11 | $4.14 | 3 933 204 |
| 2023-06-22 | $4.53 | $4.55 | $4.43 | $4.45 | 316 129 |
| 2023-06-21 | $4.53 | $4.56 | $4.48 | $4.52 | 333 462 |
| 2023-06-20 | $4.52 | $4.60 | $4.50 | $4.54 | 573 552 |
| 2023-06-16 | $4.54 | $4.58 | $4.36 | $4.54 | 1 067 614 |
| 2023-06-15 | $4.51 | $4.62 | $4.50 | $4.58 | 326 389 |
| 2023-06-14 | $4.53 | $4.59 | $4.49 | $4.50 | 260 404 |
| 2023-06-13 | $4.56 | $4.62 | $4.52 | $4.53 | 234 150 |
| 2023-06-12 | $4.57 | $4.61 | $4.55 | $4.56 | 175 331 |
| 2023-06-09 | $4.57 | $4.60 | $4.46 | $4.58 | 142 666 |
| 2023-06-08 | $4.61 | $4.64 | $4.54 | $4.59 | 199 980 |
| 2023-06-07 | $4.58 | $4.64 | $4.53 | $4.61 | 323 317 |
| 2023-06-06 | $4.37 | $4.65 | $4.33 | $4.58 | 447 446 |
| 2023-06-05 | $4.32 | $4.41 | $4.29 | $4.37 | 203 522 |
| 2023-06-02 | $4.18 | $4.37 | $4.18 | $4.30 | 199 595 |
| 2023-06-01 | $4.15 | $4.38 | $4.15 | $4.19 | 386 061 |
| 2023-05-31 | $3.89 | $4.21 | $3.89 | $4.14 | 327 686 |
| 2023-05-30 | $3.92 | $3.97 | $3.87 | $3.90 | 215 779 |
