Actions Semiconductor Co., Ltd. Historical Stock Prices

ACTS 
$2.4
*  
0.01
0.42%
Get ACTS Alerts
*Delayed - data as of Aug. 21, 2014 14:30 ET  -  Find a broker to begin trading ACTS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACTS Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:30  2.39  2.40  2.35  2.40 161,545
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
06/18/2014 2.26 2.29 2.223 2.27 24,660
06/17/2014 2.2 2.29 2.2 2.25 135,408
06/16/2014 2.22 2.23 2.171 2.23 69,434
06/13/2014 2.18 2.22 2.18 2.22 56,823
06/12/2014 2.22 2.24 2.182 2.21 56,345
06/11/2014 2.12 2.21 2.08 2.19 48,459
06/10/2014 2.09 2.15 2.043 2.14 44,702
06/09/2014 2.05 2.12 2.013 2.07 58,523
06/06/2014 1.901 2.05 1.8901 2.03 455,395
06/05/2014 1.88 1.94 1.88 1.93 61,783
06/04/2014 1.92 1.92 1.88 1.92 38,604
06/03/2014 1.92 1.92 1.9 1.91 53,287
06/02/2014 1.9 1.92 1.8704 1.92 34,582
05/30/2014 1.92 1.92 1.86 1.91 60,547
05/29/2014 1.9 1.93 1.8901 1.92 56,480
05/28/2014 1.78 1.93 1.78 1.9 75,967
05/27/2014 1.72 1.79 1.72 1.78 138,486
05/23/2014 1.71 1.72 1.69 1.72 59,436
05/22/2014 1.71 1.71 1.61 1.6701 49,615
05/21/2014 1.6 1.71 1.6 1.7 38,833
05/20/2014 1.66 1.7 1.58 1.63 88,836
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?