Historical Stock Prices

ACTS 
$1.51
*  
0.04
2.72%
Get ACTS Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 1.47 1.52 1.47 1.51 29,950
03/26/2015 1.47 1.49 1.46 1.47 19,706
03/25/2015 1.5 1.52 1.46 1.5 130,986
03/24/2015 1.493 1.52 1.48 1.51 14,933
03/23/2015 1.5 1.51 1.49 1.5 19,500
03/20/2015 1.52 1.54 1.49 1.53 22,700
03/19/2015 1.5 1.51 1.49 1.49 49,713
03/18/2015 1.51 1.51 1.5 1.51 10,601
03/17/2015 1.5 1.5001 1.49 1.5 156,698
03/16/2015 1.5 1.5352 1.5 1.5352 19,985
03/13/2015 1.51 1.53 1.5 1.53 9,999
03/12/2015 1.51 1.53 1.5 1.5 32,985
03/11/2015 1.5 1.61 1.5 1.54 79,884
03/10/2015 1.54 1.57 1.5 1.53 25,848
03/09/2015 1.56 1.59 1.52 1.55 25,750
03/06/2015 1.59 1.61 1.55 1.56 25,281
03/05/2015 1.66 1.66 1.55 1.61 31,515
03/04/2015 1.72 1.73 1.6 1.63 36,996
03/03/2015 1.6 1.6 1.55 1.6 24,341
03/02/2015 1.53 1.6 1.53 1.59 24,934
02/27/2015 1.5 1.53 1.48 1.53 20,199
02/26/2015 1.5385 1.5385 1.47 1.48 27,651
02/25/2015 1.45 1.52 1.45 1.51 37,843
02/24/2015 1.53 1.55 1.48 1.51 44,814
02/23/2015 1.55 1.59 1.5 1.55 56,900
02/20/2015 1.591 1.6 1.55 1.59 23,600
02/19/2015 1.57 1.58 1.54 1.58 22,328
02/18/2015 1.55 1.58 1.52 1.58 21,497
02/17/2015 1.51 1.55 1.51 1.55 19,713
02/13/2015 1.55 1.55 1.51 1.54 14,810
02/12/2015 1.49 1.55 1.49 1.54 24,422
02/11/2015 1.46 1.5342 1.46 1.52 23,985
02/10/2015 1.53 1.53 1.47 1.49 22,982
02/09/2015 1.5 1.56 1.5 1.53 63,583
02/06/2015 1.66 1.68 1.47 1.54 81,597
02/05/2015 1.68 1.7 1.6501 1.69 62,366
02/04/2015 1.7 1.75 1.643 1.71 32,208
02/03/2015 1.55 1.89 1.55 1.7 90,264
02/02/2015 1.92 1.92 1.85 1.92 25,341
01/30/2015 1.96 1.96 1.9 1.92 17,341
01/29/2015 1.93 1.93 1.9 1.93 14,371
01/28/2015 1.91 1.93 1.9 1.93 21,065
01/27/2015 1.93 1.95 1.9 1.91 26,902
01/26/2015 1.98 1.98 1.93 1.97 17,697
01/23/2015 1.97 1.98 1.93 1.98 13,045
01/22/2015 1.92 1.98 1.91 1.98 14,785
01/21/2015 1.93 1.98 1.93 1.98 12,795
01/20/2015 1.93 1.98 1.92 1.98 13,210
01/16/2015 1.95 1.9501 1.9 1.94 34,064
01/15/2015 1.95 1.9501 1.94 1.95 11,081
01/14/2015 1.99 1.99 1.95 1.98 21,209
01/13/2015 1.98 1.99 1.94 1.98 34,194
01/12/2015 1.97 1.99 1.9 1.95 96,470
01/09/2015 1.98 1.98 1.94 1.97 25,310
01/08/2015 1.98 1.98 1.92 1.98 31,062
01/07/2015 1.95 1.98 1.9 1.98 28,311
01/06/2015 1.86 1.93 1.86 1.92 23,288
01/05/2015 1.91 1.93 1.87 1.88 21,006
01/02/2015 1.93 1.94 1.87 1.91 12,300
12/31/2014 1.9 1.94 1.86 1.94 26,162
12/30/2014 1.89 1.93 1.84 1.91 20,275
12/29/2014 1.93 1.93 1.88 1.91 12,638
*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?