ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acacia Research Corporation - Common Stock (NQ:ACTG)

4.110 -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 4.180 4.245 4.110 4.110 224,306 -0.04(-0.96%)
Feb 09, 2026 4.220 4.290 4.145 4.150 199,678 -0.05(-1.19%)
Feb 06, 2026 4.030 4.274 4.030 4.200 470,261 +0.21(+5.26%)
Feb 05, 2026 4.000 4.100 3.960 3.990 489,013 -0.05(-1.24%)
Feb 04, 2026 4.000 4.105 3.970 4.040 227,823 +0.06(+1.51%)
Feb 03, 2026 4.090 4.110 3.970 3.980 187,103 -0.09(-2.21%)
Feb 02, 2026 3.990 4.095 3.965 4.070 246,762 +0.09(+2.26%)
Jan 30, 2026 3.900 3.999 3.870 3.980 263,806 +0.04(+1.02%)
Jan 29, 2026 3.830 3.990 3.825 3.940 286,612 +0.11(+2.87%)
Jan 28, 2026 3.930 3.950 3.820 3.830 73,706 -0.10(-2.54%)
Jan 27, 2026 3.930 3.960 3.900 3.930 67,109 -0.01(-0.25%)
Jan 26, 2026 3.960 3.980 3.899 3.940 87,847 -0.02(-0.51%)
Jan 23, 2026 4.000 4.045 3.915 3.960 138,596 -0.05(-1.25%)
Jan 22, 2026 4.000 4.040 3.960 4.010 173,645 +0.01(+0.25%)
Jan 21, 2026 3.940 4.050 3.940 4.000 262,969 +0.07(+1.78%)
Jan 20, 2026 3.770 3.950 3.770 3.930 199,329 +0.12(+3.15%)
Jan 16, 2026 3.770 3.835 3.700 3.810 120,529 +0.04(+1.06%)
Jan 15, 2026 3.840 3.840 3.740 3.770 164,678 -0.05(-1.31%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.