ACTG

Historical Stock Prices

$10.33
*  
0.23
2.18%
Get ACTG Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 10.55 10.6 10.33 10.33 239,535
05/21/2015 10.53 10.68 10.41 10.56 272,930
05/20/2015 10.38 10.59 10.26 10.53 367,020
05/19/2015 10.48 10.48 10.29 10.42 227,520
05/18/2015 10.33 10.55 10.25 10.47 542,300
05/15/2015 10.22 10.44 10.02 10.37 915,078
05/14/2015 10.25 10.4 10.22 10.25 161,337
05/13/2015 10.21 10.24 10.098 10.2 263,307
05/12/2015 10.19 10.3 9.96 10.21 277,018
05/11/2015 10.15 10.38 10.065 10.22 223,850
05/08/2015 10.37 10.39 10.15 10.18 308,535
05/07/2015 10.3 10.58 10.2 10.23 317,281
05/06/2015 10.27 10.5 10.09 10.33 407,698
05/05/2015 10.63 10.8 10.09 10.18 748,020
05/04/2015 10.63 10.86 10.61 10.67 316,312
05/01/2015 11.05 11.17 10.57 10.63 498,619
04/30/2015 11.18 11.34 10.91 11.02 585,833
04/29/2015 11.32 11.45 11.102 11.34 384,004
04/28/2015 11.28 11.49 11.27 11.38 458,319
04/27/2015 11.09 11.66 11.09 11.24 720,539
04/24/2015 10.16 12.51 9.79 11.1 3,536,240
04/23/2015 9.85 10.08 9.78 10.02 723,444
04/22/2015 9.91 9.97 9.71 9.83 373,913
04/21/2015 10.02 10.12 9.83 9.91 711,351
04/20/2015 10.22 10.34 9.93 10.01 617,002
04/17/2015 10.59 10.5975 10.085 10.12 573,381
04/16/2015 11.03 11.08 10.63 10.69 432,166
04/15/2015 11.18 11.27 10.99 11.13 341,477
04/14/2015 10.87 11.12 10.73 11.07 468,693
04/13/2015 10.77 11.01 10.75 10.84 213,463
04/10/2015 10.86 10.94 10.675 10.73 212,336
04/09/2015 10.65 10.84 10.49 10.8 201,891
04/08/2015 10.69 10.81 10.53 10.64 233,447
04/07/2015 10.8 11.08 10.69 10.71 539,641
04/06/2015 10.55 10.85 10.55 10.85 514,620
04/02/2015 10.66 10.73 10.54 10.6 559,439
04/01/2015 10.7 10.73 10.25 10.68 517,688
03/31/2015 10.28 10.78 10.18 10.7 1,269,423
03/30/2015 10.69 10.73 10.31 10.35 558,037
03/27/2015 10.78 10.87 10.48 10.62 541,626
03/26/2015 10.91 11.06 10.78 10.78 207,782
03/25/2015 11.23 11.25 10.89 10.94 299,625
03/24/2015 11.39 11.43 11.19 11.22 326,702
03/23/2015 11.09 11.45 11.09 11.42 388,101
03/20/2015 11.01 11.1601 10.93 11.12 451,104
03/19/2015 11.05 11.27 10.89 10.93 397,255
03/18/2015 10.75 11.2 10.506 11.13 633,583
03/17/2015 10.97 11 10.57 10.74 787,598
03/16/2015 11.35 11.41 10.91 10.96 694,258
03/13/2015 11.5 11.53 11.23 11.3 574,866
03/12/2015 11.45 11.7 11.4 11.55 491,595
03/11/2015 11.15 11.41 11 11.31 665,798
03/10/2015 11.65 11.76 11.04 11.1 593,975
03/09/2015 11.5 11.63 11.38 11.59 441,524
03/06/2015 11.85 11.982 11.46 11.52 533,115
03/05/2015 11.97 12.21 11.85 11.92 882,703
03/04/2015 12.22 12.424 11.94 12 723,283
03/03/2015 12.52 12.668 12.24 12.26 534,733
03/02/2015 12.57 12.66 12.37 12.59 424,797
02/27/2015 12.55 12.785 12.37 12.54 385,867
02/26/2015 12.8 13.0399 12.57 12.58 660,813
02/25/2015 12.88 13.04 12.8 13 477,595
02/24/2015 12.66 13 12.53 12.95 610,419
02/23/2015 12.8 12.8 12.22 12.63 1,207,907
*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?