Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Research Corporation - Common Stock (NQ: ACTG )

4.390 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 4.400 4.450 4.340 4.390 207,537 +0.02(+0.46%)
Jan 16, 2025 4.350 4.405 4.310 4.370 120,664 +0.00(+0.00%)
Jan 15, 2025 4.400 4.440 4.355 4.370 152,577 +0.04(+0.92%)
Jan 14, 2025 4.360 4.375 4.285 4.330 90,411 +0.01(+0.23%)
Jan 13, 2025 4.200 4.320 4.165 4.320 183,584 +0.10(+2.37%)
Jan 10, 2025 4.230 4.235 4.160 4.220 176,094 -0.04(-0.94%)
Jan 08, 2025 4.310 4.310 4.250 4.260 160,090 -0.06(-1.39%)
Jan 07, 2025 4.370 4.390 4.255 4.320 163,384 -0.02(-0.46%)
Jan 06, 2025 4.350 4.395 4.330 4.340 127,199 +0.02(+0.46%)
Jan 03, 2025 4.380 4.380 4.305 4.320 144,679 -0.03(-0.69%)
Jan 02, 2025 4.370 4.480 4.330 4.350 188,082 +0.01(+0.23%)
Dec 31, 2024 4.340 0 +0.01(+0.23%)
Dec 30, 2024 4.350 4.360 4.250 4.330 122,823 -0.04(-0.92%)
Dec 27, 2024 4.440 4.470 4.335 4.370 132,566 -0.07(-1.58%)
Dec 26, 2024 4.490 4.530 4.430 4.440 147,045 -0.07(-1.55%)
Dec 24, 2024 4.470 4.530 4.450 4.510 97,981 +0.06(+1.35%)
Dec 23, 2024 4.420 4.510 4.420 4.450 230,141 +0.03(+0.68%)
Dec 20, 2024 4.260 4.510 4.260 4.420 845,517 +0.11(+2.55%)
Dec 19, 2024 4.330 4.415 4.300 4.310 209,712 +0.00(+0.00%)
Dec 18, 2024 4.520 4.540 4.290 4.310 265,306 -0.19(-4.22%)
Dec 17, 2024 4.450 4.515 4.440 4.500 150,286 +0.01(+0.22%)
Dec 16, 2024 4.460 4.510 4.450 4.490 164,332 +0.01(+0.22%)
Dec 13, 2024 4.500 4.520 4.434 4.480 182,174 -0.02(-0.44%)
Dec 12, 2024 4.530 4.570 4.490 4.500 251,274 -0.03(-0.66%)
Dec 11, 2024 4.440 4.540 4.424 4.530 481,783 +0.09(+2.03%)
Dec 10, 2024 4.510 4.515 4.425 4.440 258,468 -0.06(-1.33%)
Dec 09, 2024 4.530 4.585 4.500 4.500 162,185 -0.03(-0.66%)
Dec 06, 2024 4.590 4.590 4.475 4.530 174,651 -0.03(-0.66%)
Dec 05, 2024 4.510 4.560 4.495 4.560 133,936 +0.04(+0.88%)
Dec 04, 2024 4.490 4.550 4.470 4.520 199,684 +0.05(+1.12%)
Dec 03, 2024 4.440 4.495 4.380 4.470 326,448 +0.05(+1.13%)
Dec 02, 2024 4.570 4.570 4.420 4.420 448,566 -0.13(-2.86%)
Nov 29, 2024 4.520 4.580 4.510 4.550 129,353 +0.06(+1.34%)
Nov 27, 2024 4.510 4.540 4.489 4.490 248,253 -0.01(-0.22%)
Nov 26, 2024 4.590 4.595 4.500 4.500 126,183 -0.08(-1.75%)
Nov 25, 2024 4.560 4.660 4.545 4.580 155,156 +0.02(+0.44%)
Nov 22, 2024 4.540 4.595 4.520 4.560 137,130 +0.03(+0.66%)
Nov 21, 2024 4.460 4.540 4.460 4.530 131,314 +0.08(+1.80%)
Nov 20, 2024 4.430 4.480 4.400 4.450 282,716 +0.03(+0.68%)
Nov 19, 2024 4.510 4.510 4.415 4.420 297,766 -0.09(-2.00%)
Nov 18, 2024 4.440 4.560 4.440 4.510 313,499 +0.08(+1.81%)
Nov 15, 2024 4.380 4.460 4.360 4.430 299,324 +0.06(+1.37%)
Nov 14, 2024 4.340 4.460 4.320 4.370 308,574 +0.06(+1.39%)
Nov 13, 2024 4.340 4.370 4.215 4.310 487,849 +0.00(+0.00%)
Nov 12, 2024 4.240 4.649 4.145 4.310 1,109,133 -0.42(-8.88%)
Nov 11, 2024 4.710 4.765 4.685 4.730 273,068 +0.04(+0.85%)
Nov 08, 2024 4.680 4.695 4.635 4.690 145,452 +0.01(+0.21%)
Nov 07, 2024 4.730 4.780 4.655 4.680 252,534 -0.04(-0.85%)
Nov 06, 2024 4.690 4.790 4.630 4.720 454,609 +0.26(+5.83%)
Nov 05, 2024 4.340 4.475 4.340 4.460 514,795 +0.10(+2.29%)
Nov 04, 2024 4.580 4.580 4.335 4.360 503,615 -0.23(-5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.