ACLS

Historical Stock Prices

$1.81
*  
0.03
1.69%
Get ACLS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACLS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 1.78 1.83 1.78 1.81 274,591
07/10/2014 1.71 1.8 1.71 1.78 513,550
07/09/2014 1.73 1.78 1.73 1.755 202,689
07/08/2014 1.85 1.89 1.7 1.75 1,763,377
07/07/2014 2.02 2.06 1.96 1.96 314,757
07/03/2014 2.03 2.06 2.01 2.06 182,535
07/02/2014 2.02 2.04 2 2.03 157,184
07/01/2014 1.98 2.05 1.95 2.01 362,908
06/30/2014 1.94 2 1.9 2 339,523
06/27/2014 1.88 1.98 1.87 1.96 566,215
06/26/2014 1.92 1.97 1.89 1.9 339,699
06/25/2014 1.93 1.99 1.909 1.99 199,524
06/24/2014 2 2.01 1.95 1.95 316,214
06/23/2014 1.98 2.02 1.9301 2.01 124,504
06/20/2014 2.01 2.01 1.88 1.99 542,502
06/19/2014 2 2.01 1.96 1.995 374,629
06/18/2014 1.93 2 1.89 1.98 326,888
06/17/2014 1.93 1.95 1.895 1.94 311,290
06/16/2014 1.9 1.94 1.84 1.94 911,887
06/13/2014 1.9 1.93 1.88 1.91 150,380
06/12/2014 1.91 1.94 1.88 1.9 242,167
06/11/2014 1.92 1.94 1.89 1.92 192,020
06/10/2014 1.93 1.96 1.88 1.92 338,285
06/09/2014 1.91 1.97 1.89 1.93 412,687
06/06/2014 1.86 1.91 1.85 1.91 338,700
06/05/2014 1.82 1.85 1.78 1.84 284,459
06/04/2014 1.81 1.84 1.79 1.82 312,233
06/03/2014 1.82 1.84 1.78 1.83 445,404
06/02/2014 1.91 1.98 1.84 1.84 538,918
05/30/2014 1.86 1.925 1.83 1.88 799,813
05/29/2014 1.85 1.87 1.82 1.85 372,593
05/28/2014 1.85 1.87 1.805 1.81 220,321
05/27/2014 1.82 1.88 1.8 1.84 407,073
05/23/2014 1.75 1.76 1.7206 1.76 300,079
05/22/2014 1.68 1.755 1.675 1.74 388,270
05/21/2014 1.7 1.72 1.64 1.68 492,967
05/20/2014 1.6 1.75 1.56 1.68 1,124,132
05/19/2014 1.6 1.62 1.55 1.61 1,478,212
05/16/2014 1.57 1.63 1.55 1.6 697,344
05/15/2014 1.54 1.58 1.54 1.56 394,102
05/14/2014 1.63 1.69 1.55 1.56 676,860
05/13/2014 1.7 1.71 1.64 1.64 480,191
05/12/2014 1.67 1.69 1.625 1.69 892,920
05/09/2014 1.52 1.62 1.5 1.62 627,690
05/08/2014 1.6 1.64 1.54 1.54 757,991
05/07/2014 1.76 1.76 1.56 1.61 2,298,984
05/06/2014 1.73 1.81 1.71 1.77 1,107,139
05/05/2014 1.71 1.8 1.7 1.755 674,099
05/02/2014 1.77 1.78 1.7 1.73 552,825
05/01/2014 1.78 1.78 1.71 1.77 802,359
04/30/2014 1.78 1.79 1.74 1.79 641,286
04/29/2014 1.81 1.84 1.76 1.8 494,221
04/28/2014 1.82 1.84 1.74 1.79 620,096
04/25/2014 1.95 1.96 1.8 1.8 716,272
04/24/2014 1.94 1.95 1.9 1.92 397,256
04/23/2014 1.92 1.94 1.9 1.92 344,425
04/22/2014 1.91 1.95 1.89 1.94 324,656
04/21/2014 1.94 1.94 1.88 1.91 211,129
04/17/2014 1.89 1.96 1.87 1.95 402,445
04/16/2014 1.91 1.94 1.8301 1.9 314,932
04/15/2014 1.88 1.955 1.85 1.9 1,167,694
04/14/2014 1.95 1.95 1.83 1.85 1,246,922
04/11/2014 1.96 2.02 1.91 1.92 699,657
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?