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)

3.740 UNCHANGED

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	3.760	3.775	3.720	3.740	66,795	+0.00(+0.00%)
Jul 02, 2025	3.680	3.740	3.680	3.740	101,992	+0.07(+1.91%)
Jul 01, 2025	3.550	3.730	3.520	3.670	156,809	+0.09(+2.51%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acacia Research Corporation - Common Stock (NQ:ACTG)

Historical Prices