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)

4.840 -0.180 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 4.990 4.990 4.765 4.840 375,313 -0.18(-3.59%)
Mar 26, 2026 4.980 5.075 4.980 5.020 261,112 -0.02(-0.40%)
Mar 25, 2026 5.090 5.095 4.990 5.040 351,438 +0.00(+0.00%)
Mar 24, 2026 4.900 5.115 4.880 5.040 433,241 +0.13(+2.65%)
Mar 23, 2026 4.900 4.970 4.860 4.910 227,972 +0.06(+1.24%)
Mar 20, 2026 4.930 4.960 4.805 4.850 599,626 -0.07(-1.42%)
Mar 19, 2026 4.950 5.040 4.880 4.920 302,534 -0.12(-2.38%)
Mar 18, 2026 5.060 5.210 4.990 5.040 509,235 +0.00(+0.00%)
Mar 17, 2026 4.950 5.050 4.915 5.040 491,905 +0.11(+2.23%)
Mar 16, 2026 4.880 4.980 4.804 4.930 598,265 +0.05(+1.02%)
Mar 13, 2026 4.890 4.980 4.745 4.880 452,422 +0.01(+0.21%)
Mar 12, 2026 5.050 5.130 4.670 4.870 897,811 -0.13(-2.60%)
Mar 11, 2026 4.560 5.100 4.500 5.000 2,766,763 +0.85(+20.48%)
Mar 10, 2026 4.060 4.260 4.050 4.150 159,233 +0.04(+0.97%)
Mar 09, 2026 4.020 4.120 3.840 4.110 486,725 +0.03(+0.74%)
Mar 06, 2026 4.040 4.135 3.965 4.080 209,997 -0.04(-0.97%)
Mar 05, 2026 4.150 4.210 4.115 4.120 96,073 -0.07(-1.67%)
Mar 04, 2026 4.150 4.260 4.150 4.190 257,924 +0.06(+1.45%)
Mar 03, 2026 4.050 4.195 3.975 4.130 372,595 +0.00(+0.00%)
Mar 02, 2026 4.130 4.155 4.015 4.130 357,526 -0.06(-1.43%)
Feb 27, 2026 4.150 4.315 4.120 4.190 232,420 +0.01(+0.24%)
Feb 26, 2026 4.060 4.200 4.030 4.180 195,625 +0.11(+2.70%)
Feb 25, 2026 4.050 4.075 3.985 4.070 64,711 +0.04(+0.99%)
Feb 24, 2026 4.050 4.100 3.995 4.030 198,546 -0.01(-0.25%)
Feb 23, 2026 4.120 4.165 4.020 4.040 232,318 -0.12(-2.88%)
Feb 20, 2026 4.130 4.230 4.070 4.160 275,279 +0.04(+0.97%)
Feb 19, 2026 4.050 4.145 4.025 4.120 251,084 +0.06(+1.48%)
Feb 18, 2026 4.000 4.075 4.000 4.060 171,048 +0.06(+1.50%)
Feb 17, 2026 4.020 4.040 3.930 4.000 126,469 -0.01(-0.25%)
Feb 13, 2026 3.950 4.095 3.940 4.010 125,526 +0.04(+1.01%)
Feb 12, 2026 4.080 4.080 3.885 3.970 178,286 -0.09(-2.22%)
Feb 11, 2026 4.110 4.150 3.940 4.060 213,686 -0.05(-1.22%)
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%)
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.