Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Acacia Research Corporation - Common Stock (NQ:ACTG)

3.805 -0.015 (-0.39%)

Streaming Delayed Price Updated: 11:53 AM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	3.830	3.925	3.810	3.820	175,312	-0.01(-0.26%)
Jan 13, 2026	3.900	3.945	3.790	3.830	265,555	-0.07(-1.79%)
Jan 12, 2026	3.750	3.940	3.730	3.900	247,281	+0.14(+3.72%)
Jan 09, 2026	3.650	3.785	3.603	3.760	194,702	+0.12(+3.30%)
Jan 08, 2026	3.540	3.665	3.500	3.640	167,279	+0.09(+2.54%)
Jan 07, 2026	3.710	3.720	3.490	3.550	249,139	-0.17(-4.57%)
Jan 06, 2026	3.650	3.740	3.637	3.720	134,839	+0.09(+2.48%)
Jan 05, 2026	3.730	3.780	3.630	3.630	79,629	-0.11(-2.94%)
Jan 02, 2026	3.760	3.790	3.720	3.740	173,996	+0.00(+0.00%)
Dec 31, 2025	3.730	3.760	3.680	3.740	123,972	+0.01(+0.27%)
Dec 30, 2025	3.720	3.765	3.720	3.730	88,085	+0.00(+0.00%)
Dec 29, 2025	3.730	3.745	3.690	3.730	77,726	+0.00(+0.00%)
Dec 26, 2025	3.790	3.810	3.725	3.730	253,835	-0.07(-1.84%)
Dec 24, 2025	3.670	4.070	3.670	3.800	121,846	+0.13(+3.54%)
Dec 23, 2025	3.670	3.705	3.620	3.670	154,588	-0.06(-1.61%)
Dec 22, 2025	3.700	3.765	3.700	3.730	74,244	+0.03(+0.81%)
Dec 19, 2025	3.720	3.745	3.660	3.700	173,954	-0.03(-0.80%)
Dec 18, 2025	3.720	3.765	3.710	3.730	152,237	+0.02(+0.54%)
Dec 17, 2025	3.820	3.870	3.685	3.710	151,901	-0.12(-3.13%)
Dec 16, 2025	3.780	3.855	3.750	3.830	439,978	+0.05(+1.32%)
Dec 15, 2025	3.860	3.880	3.740	3.780	131,222	-0.07(-1.82%)
Dec 12, 2025	3.810	3.870	3.800	3.850	234,715	+0.04(+1.05%)
Dec 11, 2025	3.820	3.850	3.795	3.810	168,943	+0.01(+0.26%)
Dec 10, 2025	3.760	3.850	3.740	3.800	561,592	+0.04(+1.06%)
Dec 09, 2025	3.740	3.800	3.740	3.760	92,646	+0.03(+0.80%)
Dec 08, 2025	3.720	3.840	3.690	3.730	197,353	+0.03(+0.81%)
Dec 05, 2025	3.840	3.840	3.675	3.700	187,711	-0.13(-3.39%)
Dec 04, 2025	3.930	3.970	3.795	3.830	143,952	-0.13(-3.28%)
Dec 03, 2025	3.860	3.965	3.810	3.960	222,449	+0.10(+2.59%)
Dec 02, 2025	3.840	3.960	3.810	3.860	596,191	+0.01(+0.26%)
Dec 01, 2025	3.710	3.915	3.680	3.850	234,340	+0.11(+2.94%)
Nov 28, 2025	3.690	3.750	3.660	3.740	117,587	+0.04(+1.08%)
Nov 26, 2025	3.650	3.720	3.640	3.700	192,430	+0.02(+0.54%)
Nov 25, 2025	3.630	3.740	3.630	3.680	163,045	+0.08(+2.22%)
Nov 24, 2025	3.600	3.690	3.585	3.600	98,133	+0.02(+0.56%)
Nov 21, 2025	3.500	3.640	3.480	3.580	212,312	+0.09(+2.58%)
Nov 20, 2025	3.540	3.610	3.450	3.490	227,223	-0.01(-0.29%)
Nov 19, 2025	3.450	3.540	3.430	3.500	230,754	+0.05(+1.45%)
Nov 18, 2025	3.470	3.510	3.450	3.450	127,483	-0.05(-1.43%)
Nov 17, 2025	3.650	3.660	3.485	3.500	118,878	-0.17(-4.63%)
Nov 14, 2025	3.650	3.731	3.516	3.670	257,693	+0.02(+0.55%)
Nov 13, 2025	3.630	3.750	3.590	3.650	364,787	+0.02(+0.55%)
Nov 12, 2025	3.710	3.770	3.610	3.630	203,034	-0.08(-2.16%)
Nov 11, 2025	3.680	3.740	3.674	3.710	195,838	+0.06(+1.64%)
Nov 10, 2025	3.580	3.660	3.500	3.650	290,586	+0.09(+2.53%)
Nov 07, 2025	3.580	3.590	3.450	3.560	273,116	-0.02(-0.56%)
Nov 06, 2025	3.620	3.720	3.565	3.580	321,995	-0.04(-1.10%)
Nov 05, 2025	3.420	3.710	3.400	3.620	616,664	+0.34(+10.37%)
Nov 04, 2025	3.250	3.330	3.240	3.280	117,946	+0.02(+0.61%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acacia Research Corporation - Common Stock (NQ:ACTG)

Historical Prices