Skip to main content

Acacia Research Corporation - Common Stock (NQ:ACTG)

3.580 -0.110 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.710 3.710 3.570 3.580 117,814 -0.11(-2.98%)
Jun 27, 2025 3.620 3.690 3.602 3.690 349,714 +0.07(+1.93%)
Jun 26, 2025 3.560 3.790 3.560 3.620 135,588 +0.06(+1.69%)
Jun 25, 2025 3.640 3.640 3.550 3.560 135,011 -0.09(-2.47%)
Jun 24, 2025 3.630 3.660 3.595 3.650 137,334 +0.04(+1.11%)
Jun 23, 2025 3.570 3.640 3.550 3.610 124,042 +0.03(+0.84%)
Jun 20, 2025 3.690 3.749 3.575 3.580 255,165 -0.08(-2.19%)
Jun 18, 2025 3.660 3.720 3.600 3.660 161,044 -0.02(-0.54%)
Jun 17, 2025 3.680 3.736 3.665 3.680 145,501 -0.04(-1.08%)
Jun 16, 2025 3.690 3.770 3.675 3.720 122,790 +0.04(+1.09%)
Jun 13, 2025 3.860 3.870 3.675 3.680 170,849 -0.13(-3.41%)
Jun 12, 2025 3.780 3.855 3.765 3.810 184,830 -0.01(-0.26%)
Jun 11, 2025 3.860 3.880 3.800 3.820 381,415 -0.01(-0.26%)
Jun 10, 2025 3.830 3.855 3.785 3.830 144,360 +0.01(+0.26%)
Jun 09, 2025 3.840 3.910 3.792 3.820 160,385 -0.01(-0.26%)
Jun 06, 2025 3.810 3.870 3.780 3.830 102,799 +0.08(+2.13%)
Jun 05, 2025 3.730 3.785 3.700 3.750 99,546 +0.03(+0.81%)
Jun 04, 2025 3.770 3.810 3.710 3.720 90,262 -0.05(-1.33%)
Jun 03, 2025 3.730 3.820 3.705 3.770 193,466 +0.06(+1.62%)
Jun 02, 2025 3.740 3.770 3.690 3.710 271,165 -0.02(-0.54%)
May 30, 2025 3.830 3.830 3.710 3.730 230,608 -0.10(-2.61%)
May 29, 2025 3.870 3.870 3.805 3.830 67,070 +0.00(+0.00%)
May 28, 2025 3.860 3.860 3.790 3.830 117,892 -0.03(-0.78%)
May 27, 2025 3.850 3.920 3.785 3.860 160,155 +0.12(+3.21%)
May 23, 2025 3.610 3.760 3.580 3.740 178,549 +0.07(+1.91%)
May 22, 2025 3.800 3.860 3.660 3.670 225,332 -0.11(-2.91%)
May 21, 2025 3.780 3.830 3.750 3.780 175,946 -0.04(-1.05%)
May 20, 2025 3.760 3.870 3.755 3.820 216,792 +0.05(+1.33%)
May 19, 2025 3.690 3.790 3.585 3.770 247,909 +0.05(+1.34%)
May 16, 2025 3.710 3.760 3.660 3.720 216,075 +0.01(+0.27%)
May 15, 2025 3.710 3.760 3.675 3.710 147,995 -0.02(-0.54%)
May 14, 2025 3.860 3.860 3.695 3.730 283,123 -0.15(-3.87%)
May 13, 2025 3.920 3.985 3.860 3.880 258,830 -0.01(-0.26%)
May 12, 2025 3.850 3.940 3.780 3.890 604,104 +0.12(+3.18%)
May 09, 2025 3.530 3.820 3.528 3.770 455,457 +0.23(+6.50%)
May 08, 2025 3.590 3.650 3.319 3.540 1,115,036 +0.47(+15.31%)
May 07, 2025 3.080 3.125 3.030 3.070 126,642 -0.01(-0.32%)
May 06, 2025 3.030 3.105 2.990 3.080 151,522 +0.01(+0.33%)
May 05, 2025 3.160 3.160 3.060 3.070 117,070 -0.09(-2.85%)
May 02, 2025 3.170 3.210 3.140 3.160 180,011 +0.01(+0.32%)
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 Of Service.