ACTG

Historical Stock Prices

$18.79
*  
0.34
1.84%
Get ACTG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.42 18.96 18.0535 18.79 523,459
12/18/2014 18.1 18.64 17.8901 18.45 381,705
12/17/2014 17.36 17.845 17.12 17.81 454,996
12/16/2014 17.4 17.51 17.165 17.36 531,515
12/15/2014 18.01 18.12 17.38 17.39 443,516
12/12/2014 18.04 18.29 17.86 17.87 273,411
12/11/2014 18.51 18.84 18.2 18.31 225,563
12/10/2014 18.81 19.11 18.29 18.38 311,886
12/09/2014 17.92 18.95 17.83 18.94 277,118
12/08/2014 19.12 19.16 18.13 18.19 302,449
12/05/2014 18.86 19.58 18.8 19.12 507,405
12/04/2014 19.05 19.26 18.83 18.89 354,592
12/03/2014 19.07 19.26 18.36 19.11 327,574
12/02/2014 18.55 19.03 18.27 18.97 420,856
12/01/2014 18.92 19.03 18.19 18.48 390,551
11/28/2014 19.48 19.5 18.995 19.02 197,250
11/26/2014 19.45 19.66 19.32 19.5 340,697
11/25/2014 18.82 19.93 18.63 19.46 672,856
11/24/2014 18.4 18.83 18.195 18.74 561,510
11/21/2014 18.48 18.64 18.2 18.38 299,287
11/20/2014 17.85 18.38 17.84 18.32 218,603
11/19/2014 18.14 18.33 17.95 18.05 296,060
11/18/2014 18.28 18.53 18.235 18.25 202,350
11/17/2014 18.68 18.8 18.26 18.26 183,076
11/14/2014 18.77 18.87 18.59 18.67 204,877
11/13/2014 18.76 18.91 18.66 18.75 325,324
11/12/2014 18.43 18.83 18.28 18.765 590,127
11/11/2014 18.41 18.45 18.2 18.44 407,679
11/10/2014 18.07 18.42 17.91 18.41 358,005
11/07/2014 17.89 18.24 17.86 18.11 548,828
11/06/2014 17.83 18.17 17.57 17.93 268,875
11/05/2014 17.85 18.23 17.63 17.8 366,737
11/04/2014 17.54 17.99 17.5 17.69 409,455
11/03/2014 17.98 18.04 17.63 17.75 320,808
10/31/2014 17.84 18.14 17.46 18 464,630
10/30/2014 16.62 17.43 16.59 17.42 708,421
10/29/2014 17.47 17.65 16.78 16.83 642,419
10/28/2014 17.04 17.67 17.04 17.5 692,420
10/27/2014 16.81 17.42 16.81 17.01 568,642
10/24/2014 15.48 17.01 15.3405 16.9 816,365
10/23/2014 15.75 16.32 15.15 15.43 1,152,392
10/22/2014 15.25 15.396 14.7 15.23 1,000,777
10/21/2014 14.89 15.27 14.36 15.25 935,049
10/20/2014 13.97 14.97 13.93 14.73 494,002
10/17/2014 14.85 15.11 14.77 15.03 299,259
10/16/2014 14.43 14.93 14.36 14.61 414,327
10/15/2014 14.19 14.8399 14.11 14.7 655,062
10/14/2014 14.36 14.54 14.18 14.41 457,896
10/13/2014 14.28 14.53 13.94 14.23 237,051
10/10/2014 14.38 14.59 14 14.28 377,656
10/09/2014 14.65 14.77 14.15 14.44 462,083
10/08/2014 14.27 14.74 14.01 14.7 375,609
10/07/2014 14.82 14.97 14.09 14.31 519,378
10/06/2014 15.55 15.655 14.91 14.93 341,149
10/03/2014 15.4 15.66 15.27 15.49 283,353
10/02/2014 15.13 15.36 14.94 15.26 409,334
10/01/2014 15.51 15.728 15.13 15.16 314,701
09/30/2014 15.96 16.104 15.48 15.48 379,034
09/29/2014 15.72 16.04 15.66 15.92 182,796
09/26/2014 15.9 16.1 15.77 15.9 256,817
09/25/2014 16.25 16.48 15.8 15.87 233,733
09/24/2014 16.2 16.46 16.123 16.3 232,287
09/23/2014 16.53 16.57 16.13 16.18 373,596
09/22/2014 16.97 17.22 16.58 16.62 254,157
09/19/2014 17.49 17.73 16.84 17.02 610,830
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?