ACTG

Historical Stock Prices

$4.55
*  
0.22
4.61%
Get ACTG Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading ACTG now
Exchange: NASDAQ
Industry: Miscellaneous
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 4.52 4.68 4.46 4.55 435,823
06/23/2016 4.59 4.77 4.5535 4.77 207,376
06/22/2016 4.65 4.6952 4.53 4.53 453,679
06/21/2016 4.85 4.87 4.65 4.67 445,460
06/20/2016 4.81 4.96 4.76 4.85 502,660
06/17/2016 4.64 4.87 4.58 4.8 1,023,519
06/16/2016 4.68 4.75 4.49 4.63 632,257
06/15/2016 4.95 4.99 4.72 4.77 376,070
06/14/2016 4.95 5.09 4.86 4.96 290,944
06/13/2016 5.05 5.12 4.915 4.94 354,081
06/10/2016 5.01 5.21 5.01 5.09 424,743
06/09/2016 5.1 5.19 4.93 4.97 398,416
06/08/2016 4.94 5.16 4.912 5.14 338,626
06/07/2016 5.2 5.27 4.93 4.95 293,259
06/06/2016 5.1 5.24 5.071 5.2 296,078
06/03/2016 5.37 5.38 5.07 5.12 368,118
06/02/2016 5.22 5.38 5.12 5.37 366,143
06/01/2016 5.07 5.25 5.01 5.22 511,345
05/31/2016 5.27 5.37 5.04 5.16 981,481
05/27/2016 5.32 5.4 5.2 5.23 227,104
05/26/2016 5.35 5.46 5.125 5.32 423,454
05/25/2016 5.21 5.64 5.2 5.35 723,290
05/24/2016 5.1 5.265 5.1 5.21 386,719
05/23/2016 5.15 5.37 4.97 5.08 615,948
05/20/2016 4.71 5.02 4.62 4.98 786,521
05/19/2016 4.64 4.75 4.52 4.64 478,861
05/18/2016 4.77 4.9 4.64 4.66 435,713
05/17/2016 4.69 4.9 4.57 4.72 652,100
05/16/2016 4.63 4.78 4.5584 4.7 236,650
05/13/2016 4.62 4.65 4.5 4.59 361,712
05/12/2016 4.74 4.8 4.58 4.63 400,209
05/11/2016 4.65 4.75 4.6 4.7 267,680
05/10/2016 4.64 4.72 4.55 4.62 274,906
05/09/2016 4.67 4.76 4.58 4.59 297,813
05/06/2016 4.5 4.7 4.49 4.63 364,332
05/05/2016 4.67 4.738 4.56 4.57 346,483
05/04/2016 4.55 4.75 4.5 4.61 441,486
05/03/2016 4.71 4.725 4.55 4.61 442,407
05/02/2016 4.89 4.89 4.645 4.73 491,462
04/29/2016 4.6 4.86 4.595 4.82 575,759
04/28/2016 4.56 4.7 4.56 4.6 643,700
04/27/2016 4.56 4.61 4.3815 4.43 398,381
04/26/2016 4.22 4.59 4.12 4.55 587,475
04/25/2016 4.34 4.44 4.08 4.23 686,201
04/22/2016 4.28 4.68 4.26 4.35 1,152,834
04/21/2016 4.16 4.325 4.07 4.31 824,040
04/20/2016 4.08 4.2 4.08 4.18 221,913
04/19/2016 4.11 4.21 3.98 4.08 323,589
04/18/2016 4.04 4.14 3.95 4.1 237,756
04/15/2016 3.98 4.14 3.98 4.03 360,618
04/14/2016 3.93 4.06 3.89 4.01 298,651
04/13/2016 3.97 4.02 3.92 3.93 423,965
04/12/2016 3.87 4 3.78 3.97 470,711
04/11/2016 4 4 3.8 3.88 369,484
04/08/2016 4.04 4.06 3.84 3.97 355,427
04/07/2016 4.03 4.08 3.95 4.01 334,605
04/06/2016 3.95 4.06 3.83 4.04 402,452
04/05/2016 3.98 4.08 3.92 3.93 461,017
04/04/2016 4.02 4.08 3.8785 3.99 521,555
04/01/2016 3.81 4.055 3.75 3.95 731,368
03/31/2016 3.91 3.955 3.75 3.79 463,722
03/30/2016 3.96 4.11 3.89 3.91 569,413
03/29/2016 3.79 4.0125 3.6805 3.94 544,360
03/28/2016 3.72 3.85 3.64 3.8 506,522
03/24/2016 3.75 3.85 3.64 3.69 569,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?