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)

3.730 -0.100 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 3.110 3.160 3.040 3.150 208,279 +0.06(+1.94%)
Apr 30, 2025 3.090 3.100 3.025 3.090 154,687 -0.04(-1.28%)
Apr 29, 2025 3.080 3.140 3.040 3.130 194,398 +0.05(+1.62%)
Apr 28, 2025 3.170 3.170 3.060 3.080 216,783 -0.05(-1.60%)
Apr 25, 2025 3.030 3.230 3.030 3.130 293,961 +0.06(+1.95%)
Apr 24, 2025 3.020 3.085 2.965 3.070 172,214 +0.09(+3.02%)
Apr 23, 2025 2.980 3.040 2.970 2.980 157,647 +0.05(+1.71%)
Apr 22, 2025 2.950 2.985 2.900 2.930 189,776 +0.02(+0.51%)
Apr 21, 2025 2.880 2.930 2.800 2.915 267,732 +0.02(+0.87%)
Apr 17, 2025 2.940 2.960 2.870 2.890 180,607 -0.05(-1.70%)
Apr 16, 2025 2.980 3.015 2.905 2.940 157,297 -0.07(-2.33%)
Apr 15, 2025 3.020 3.130 3.000 3.010 149,745 -0.01(-0.33%)
Apr 14, 2025 3.000 3.140 2.990 3.020 312,640 +0.11(+3.78%)
Apr 11, 2025 2.820 2.930 2.700 2.910 1,169,202 +0.07(+2.46%)
Apr 10, 2025 2.930 2.965 2.770 2.840 490,136 -0.15(-5.02%)
Apr 09, 2025 2.920 3.085 2.845 2.990 325,017 +0.05(+1.70%)
Apr 08, 2025 3.050 3.180 2.900 2.940 421,914 -0.06(-2.00%)
Apr 07, 2025 2.870 3.200 2.840 3.000 656,232 +0.05(+1.69%)
Apr 04, 2025 3.000 3.010 2.760 2.950 758,099 -0.09(-2.96%)
Apr 03, 2025 3.180 3.240 3.035 3.040 306,125 -0.31(-9.25%)
Apr 02, 2025 3.310 3.430 3.295 3.350 307,774 -0.01(-0.30%)
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.