Historical Stock Prices

ACTS 
$1.89
*  
0.04
2.07%
Get ACTS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ACTS 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 1.93 1.95 1.88 1.89 16,492
12/24/2014 1.89 1.94 1.89 1.93 8,375
12/23/2014 1.91 1.92 1.9 1.92 4,102
12/22/2014 1.91 1.97 1.9 1.91 25,219
12/19/2014 1.98 1.9801 1.9 1.9 27,349
12/18/2014 1.96 2.01 1.96 1.99 7,150
12/17/2014 1.95 1.99 1.92 1.97 19,246
12/16/2014 1.92 1.97 1.91 1.94 19,747
12/15/2014 1.95 1.95 1.9 1.95 20,671
12/12/2014 1.93 1.95 1.9 1.95 29,188
12/11/2014 1.97 1.97 1.92 1.96 17,450
12/10/2014 1.95 1.96 1.9 1.9 38,505
12/09/2014 1.9 1.97 1.81 1.95 46,118
12/08/2014 1.89 1.98 1.8733 1.92 44,141
12/05/2014 1.81 1.88 1.79 1.85 27,200
12/04/2014 1.75 1.86 1.75 1.81 111,668
12/03/2014 1.76 1.76 1.74 1.75 6,628
12/02/2014 1.76 1.76 1.73 1.73 40,830
12/01/2014 1.73 1.76 1.73 1.74 16,875
11/28/2014 1.76 1.76 1.7 1.75 23,147
11/26/2014 1.75 1.76 1.73 1.75 28,514
11/25/2014 1.76 1.76 1.73 1.76 11,876
11/24/2014 1.76 1.76 1.74 1.74 29,280
11/21/2014 1.8 1.8 1.74 1.75 25,478
11/20/2014 1.74 1.8 1.73 1.8 23,792
11/19/2014 1.74 1.75 1.73 1.73 19,157
11/18/2014 1.76 1.77 1.72 1.77 27,246
11/17/2014 1.73 1.75 1.72 1.75 21,609
11/14/2014 1.74 1.76 1.66 1.73 42,135
11/13/2014 1.74 1.74 1.7 1.7 14,538
11/12/2014 1.79 1.79 1.69 1.75 27,050
11/11/2014 1.75 1.83 1.6 1.8 93,329
11/10/2014 1.81 1.83 1.73 1.83 37,288
11/07/2014 1.8 1.83 1.73 1.83 208,616
11/06/2014 1.8 1.84 1.76 1.84 65,456
11/05/2014 1.79 1.85 1.77 1.84 18,067
11/04/2014 1.83 1.85 1.76 1.78 31,150
11/03/2014 1.85 1.85 1.79 1.8 29,877
10/31/2014 1.84 1.88 1.8 1.81 37,765
10/30/2014 1.87 1.88 1.83 1.84 7,600
10/29/2014 1.85 1.85 1.8 1.85 29,001
10/28/2014 1.86 1.86 1.83 1.83 9,300
10/27/2014 1.82 1.84 1.8 1.8 24,368
10/24/2014 1.82 1.88 1.82 1.85 45,100
10/23/2014 1.94 1.94 1.8 1.85 37,510
10/22/2014 1.91 1.93 1.89 1.9 23,522
10/21/2014 1.93 1.94 1.85 1.93 30,236
10/20/2014 1.94 1.96 1.85 1.9 20,677
10/17/2014 1.97 1.98 1.91 1.95 36,151
10/16/2014 1.94 1.94 1.91 1.91 11,900
10/15/2014 1.9999 1.9999 1.92 1.94 7,100
10/14/2014 1.99 2 1.89 1.95 8,465
10/13/2014 1.9 1.98 1.9 1.98 400
10/10/2014 1.92 2 1.81 1.9 51,707
10/09/2014 1.98 1.98 1.94 1.95 9,652
10/08/2014 2 2.03 1.92 1.95 78,255
10/07/2014 2.01 2.1 2 2.03 45,887
10/06/2014 2.12 2.12 2.01 2.05 35,027
10/03/2014 2.22 2.3 2.12 2.14 3,870
10/02/2014 2.141 2.16 2.07 2.08 12,913
10/01/2014 2.23 2.23 2.101 2.13 13,417
09/30/2014 2.19 2.21 2.12 2.18 22,938
09/29/2014 2.15 2.17 2.15 2.17 11,803
09/26/2014 2.18 2.23 2.15 2.18 17,580
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?