Actions Semiconductor Co., Ltd. Historical Stock Prices

ACTS 
$2.34
*  
0.15
6.02%
Get ACTS Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.44  2.45  2.23  2.34 115,076
09/19/2014 2.44 2.45 2.23 2.34 115,076
09/18/2014 2.48 2.5 2.46 2.49 30,761
09/17/2014 2.44 2.5 2.44 2.48 63,054
09/16/2014 2.44 2.45 2.44 2.44 51,565
09/15/2014 2.42 2.47 2.42 2.44 122,317
09/12/2014 2.41 2.44 2.41 2.44 38,417
09/11/2014 2.41 2.43 2.41 2.43 64,863
09/10/2014 2.43 2.44 2.4 2.41 84,434
09/09/2014 2.44 2.44 2.42 2.44 56,197
09/08/2014 2.42 2.44 2.42 2.44 41,282
09/05/2014 2.436 2.44 2.43 2.44 33,835
09/04/2014 2.44 2.44 2.43 2.44 25,300
09/03/2014 2.42 2.44 2.42 2.44 34,131
09/02/2014 2.41 2.44 2.4099 2.44 59,613
08/29/2014 2.4 2.42 2.38 2.4199 125,466
08/28/2014 2.38 2.4 2.38 2.4 46,028
08/27/2014 2.39 2.4 2.38 2.4 50,527
08/26/2014 2.39 2.4 2.38 2.4 71,374
08/25/2014 2.37 2.4 2.37 2.39 43,909
08/22/2014 2.4 2.4 2.36 2.4 59,134
08/21/2014 2.39 2.4 2.35 2.4 173,745
08/20/2014 2.35 2.4 2.35 2.39 127,859
08/19/2014 2.4 2.42 2.38 2.39 156,591
08/18/2014 2.4 2.43 2.39 2.42 295,834
08/15/2014 2.36 2.49 2.32 2.45 335,344
08/14/2014 2.13 2.14 2.1 2.12 91,981
08/13/2014 2.08 2.14 2.07 2.12 169,762
08/12/2014 2.08 2.09 2.05 2.08 123,153
08/11/2014 2.04 2.1 2.03 2.09 184,534
08/08/2014 2.06 2.06 2 2.05 186,347
08/07/2014 2.02 2.06 2 2.03 47,879
08/06/2014 2.06 2.09 2.05 2.07 42,357
08/05/2014 2.07 2.13 2.05 2.08 55,351
08/04/2014 2.1 2.158 2.01 2.1 115,986
08/01/2014 2.1 2.17 2.08 2.11 80,322
07/31/2014 2.09 2.14 2.09 2.12 44,928
07/30/2014 2.09 2.12 2.081 2.12 26,816
07/29/2014 2.11 2.13 2.07 2.12 36,215
07/28/2014 2.09 2.11 2.05 2.1 45,780
07/25/2014 2.1 2.11 2.06 2.11 18,429
07/24/2014 2.12 2.15 2.08 2.12 32,800
07/23/2014 2.11 2.12 2.07 2.11 21,500
07/22/2014 2.12 2.15 2.03 2.13 44,699
07/21/2014 2.11 2.11 2.09 2.11 21,850
07/18/2014 2.03 2.14 2.02 2.11 74,742
07/17/2014 2.08 2.11 2.05 2.06 40,868
07/16/2014 2.05 2.1 2.03 2.1 56,037
07/15/2014 2.04 2.14 2.03 2.05 61,390
07/14/2014 2.03 2.07 2.01 2.05 50,654
07/11/2014 2.04 2.05 1.99 2.03 64,030
07/10/2014 2.01 2.08 1.99 2.04 47,845
07/09/2014 2.04 2.065 2 2.04 50,722
07/08/2014 2.14 2.14 1.94 2.08 259,753
07/07/2014 2.36 2.42 2.35 2.38 29,123
07/03/2014 2.41 2.42 2.39 2.39 19,600
07/02/2014 2.37 2.42 2.37 2.42 51,564
07/01/2014 2.35 2.4 2.35 2.4 42,190
06/30/2014 2.39 2.41 2.37 2.38 27,536
06/27/2014 2.4 2.41 2.38 2.39 33,343
06/26/2014 2.44 2.44 2.32 2.41 34,495
06/25/2014 2.39 2.45 2.35 2.41 67,557
06/24/2014 2.35 2.4 2.15 2.39 71,480
06/23/2014 2.37 2.4 2.33 2.38 52,752
06/20/2014 2.27 2.39 2.25 2.33 82,573
06/19/2014 2.28 2.2801 2.25 2.28 34,648
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?