ACTG

Historical Stock Prices

$3.62
*  
0.13
3.47%
Get ACTG Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 3.71 3.815 3.58 3.62 408,708
02/04/2016 3.6 3.9 3.6 3.75 770,452
02/03/2016 3.53 3.57 3.41 3.52 567,661
02/02/2016 3.69 3.77 3.47 3.53 397,583
02/01/2016 3.73 3.79 3.6 3.73 332,990
01/29/2016 3.61 3.77 3.61 3.74 511,454
01/28/2016 3.62 3.68 3.49 3.62 390,519
01/27/2016 3.85 3.91 3.52 3.6 605,649
01/26/2016 3.66 3.87 3.66 3.85 533,999
01/25/2016 3.8 3.89 3.66 3.67 403,592
01/22/2016 3.88 3.97 3.78 3.8 406,717
01/21/2016 3.71 3.89 3.6304 3.84 1,001,034
01/20/2016 3.43 3.69 3.3 3.66 770,781
01/19/2016 3.6 3.61 3.39 3.47 800,584
01/15/2016 3.69 3.75 3.48 3.67 650,490
01/14/2016 3.53 3.87 3.47 3.8 865,396
01/13/2016 3.58 3.705 3.44 3.49 613,586
01/12/2016 3.65 3.75 3.5 3.58 782,711
01/11/2016 3.81 3.975 3.59 3.6 799,164
01/08/2016 3.81 3.96 3.7 3.795 611,944
01/07/2016 4.08 4.14 3.74 3.77 896,863
01/06/2016 3.9 4.2401 3.68 4.18 1,174,744
01/05/2016 3.96 4.02 3.62 3.93 1,449,211
01/04/2016 4.21 4.3 4.05 4.18 1,108,509
12/31/2015 4.36 4.49 4.17 4.29 1,075,140
12/30/2015 4.35 4.37 4.24 4.3 654,394
12/29/2015 4.16 4.39 4.16 4.33 1,137,321
12/28/2015 4.12 4.21 4.12 4.18 605,972
12/24/2015 4.08 4.179 4.0399 4.12 411,396
12/23/2015 3.96 4.2 3.85 4.06 2,308,385
12/22/2015 4.21 4.28 3.82 3.96 1,835,432
12/21/2015 4.53 4.59 4.17 4.39 1,123,125
12/18/2015 5.5 5.6 4.12 4.42 3,252,189
12/17/2015 5.63 5.65 5.51 5.53 578,362
12/16/2015 5.55 5.69 5.55 5.61 528,152
12/15/2015 5.49 5.6 5.475 5.53 449,403
12/14/2015 5.89 5.99 5.38 5.45 870,652
12/11/2015 6.13 6.22 5.85 5.87 475,145
12/10/2015 6.04 6.33 5.97 6.24 664,455
12/09/2015 6.26 6.39 5.89 5.95 633,800
12/08/2015 6.04 6.2451 5.79 6.17 1,006,653
12/07/2015 5.93 6.17 5.88 6.07 698,054
12/04/2015 6 6.14 5.93 5.99 489,635
12/03/2015 6.05 6.16 5.93 5.97 675,017
12/02/2015 5.94 6.09 5.83 6.07 1,049,110
12/01/2015 5.96 6.03 5.72 5.98 1,212,116
11/30/2015 5.68 5.97 5.62 5.91 863,391
11/27/2015 5.68 5.78 5.61 5.69 350,955
11/25/2015 5.48 5.73 5.42 5.67 504,809
11/24/2015 5.24 5.51 5.06 5.48 691,346
11/23/2015 5.47 5.58 5.215 5.26 687,149
11/20/2015 5.25 5.5 5.23 5.47 952,913
11/19/2015 5.33 5.39 5.17 5.26 583,856
11/18/2015 5.29 5.44 5.24 5.29 940,883
11/17/2015 5.67 5.83 5.25 5.26 795,941
11/16/2015 6 6.03 5.64 5.65 660,556
11/13/2015 6.04 6.09 5.89 5.98 566,122
11/12/2015 6.28 6.3 6.04 6.06 413,072
11/11/2015 6.42 6.49 6.25 6.3 312,633
11/10/2015 6.37 6.5499 6.23 6.42 629,022
11/09/2015 6.51 6.795 6.365 6.4 453,445
11/06/2015 6.71 6.71 6.505 6.51 434,720
11/05/2015 6.72 6.89 6.59 6.71 338,009
*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?