Actions Semiconductor Co., Ltd. Historical Stock Prices

ACTS 
$2.0975
*  
0.0125
0.59%
Get ACTS Alerts
*Delayed - data as of Jul. 22, 2014 14:43 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:43  2.15  2.15  2.03  2.0975 41,899
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
05/19/2014 1.73 1.8 1.69 1.7 156,076
05/16/2014 1.82 1.84 1.785 1.82 87,987
05/15/2014 1.87 1.95 1.75 1.85 300,084
05/14/2014 1.95 1.99 1.87 1.9 217,032
05/13/2014 1.95 2 1.95 1.99 121,690
05/12/2014 1.94 2.02 1.94 2 111,977
05/09/2014 2.17 2.18 1.85 2.02 137,565
05/08/2014 2.22 2.23 2.18 2.221 85,455
05/07/2014 2.11 2.25 2.05 2.23 94,682
05/06/2014 2.16 2.25 2.1 2.18 64,067
05/05/2014 2.25 2.26 2.2 2.26 40,567
05/02/2014 2.24 2.28 2.172 2.27 54,192
05/01/2014 2.28 2.3 2.1 2.26 77,160
04/30/2014 2.26 2.27 2.25 2.27 16,010
04/29/2014 2.2 2.27 2.16 2.25 47,250
04/28/2014 2.23 2.27 2.2 2.22 52,257
04/25/2014 2.25 2.3 2.25 2.2501 29,894
04/24/2014 2.3 2.33 2.28 2.28 31,714
04/23/2014 2.3 2.34 2.3 2.33 1,600
04/22/2014 2.31 2.34 2.3 2.31 11,271
04/21/2014 2.31 2.31 2.28 2.309 8,400
04/17/2014 2.25 2.31 2.25 2.3 26,549
04/16/2014 2.3 2.34 2.25 2.28 69,999
04/15/2014 2.33 2.35 2.28 2.32 43,485
04/14/2014 2.34 2.38 2.3 2.35 20,162
04/11/2014 2.34 2.39 2.34 2.34 22,850
04/10/2014 2.35 2.4 2.35 2.38 135,636
04/09/2014 2.4 2.42 2.37 2.4 23,983
04/08/2014 2.42 2.44 2.38 2.42 28,421
04/07/2014 2.43 2.439 2.3521 2.42 25,855
04/04/2014 2.4 2.45 2.4 2.43 17,652
04/03/2014 2.43 2.46 2.41 2.41 16,355
04/02/2014 2.46 2.46 2.44 2.46 17,149
04/01/2014 2.47 2.48 2.44 2.47 3,939
03/31/2014 2.48 2.48 2.44 2.47 26,483
03/28/2014 2.48 2.48 2.4499 2.46 31,546
03/27/2014 2.46 2.49 2.46 2.47 6,210
03/26/2014 2.46 2.52 2.46 2.48 8,443
03/25/2014 2.5 2.52 2.46 2.5 65,008
03/24/2014 2.47 2.5 2.44 2.49 13,785
03/21/2014 2.5 2.53 2.48 2.5 10,150
03/20/2014 2.49 2.52 2.48 2.518 40,871
03/19/2014 2.53 2.53 2.5 2.52 21,290
03/18/2014 2.549 2.549 2.5 2.54 16,956
03/17/2014 2.55 2.55 2.52 2.52 3,839
03/14/2014 2.53 2.57 2.5 2.51 19,504
03/13/2014 2.6 2.6 2.52 2.56 10,505
03/12/2014 2.571 2.59 2.54 2.56 12,655
03/11/2014 2.58 2.59 2.56 2.59 7,871
03/10/2014 2.57 2.58 2.57 2.58 8,081
03/07/2014 2.55 2.6 2.55 2.57 55,079
03/06/2014 2.48 2.58 2.48 2.57 60,012
03/05/2014 2.479 2.5 2.47 2.5 45,386
03/04/2014 2.49 2.49 2.4684 2.49 43,773
03/03/2014 2.44 2.485 2.44 2.485 21,240
02/28/2014 2.46 2.48 2.42 2.48 63,297
02/27/2014 2.44 2.47 2.39 2.47 66,926
02/26/2014 2.43 2.46 2.39 2.445 91,597
02/25/2014 2.42 2.46 2.42 2.46 32,172
02/24/2014 2.4 2.45 2.39 2.45 60,225
02/21/2014 2.4 2.45 2.4 2.42 35,798
02/20/2014 2.43 2.46 2.42 2.43 43,480
02/19/2014 2.47 2.48 2.44 2.47 44,077
02/18/2014 2.43 2.47 2.43 2.47 41,713
02/14/2014 2.48 2.49 2.47 2.47 23,140
02/13/2014 2.42 2.48 2.42 2.46 26,509
02/12/2014 2.45 2.49 2.45 2.48 23,715
02/11/2014 2.45 2.48 2.44 2.475 73,318
02/10/2014 2.45 2.46 2.4402 2.46 61,781
02/07/2014 2.41 2.47 2.41 2.45 42,525
02/06/2014 2.4 2.47 2.35 2.45 28,407
02/05/2014 2.46 2.47 2.4 2.42 61,446
02/04/2014 2.4 2.45 2.4 2.43 38,848
02/03/2014 2.46 2.49 2.42 2.44 72,935
01/31/2014 2.45 2.49 2.4 2.49 40,052
01/30/2014 2.45 2.5 2.4 2.5 41,842
01/29/2014 2.4 2.45 2.369 2.41 38,100
01/28/2014 2.26 2.44 2.26 2.4 45,597
01/27/2014 2.75 2.75 2.27 2.31 233,494
01/24/2014 2.79 2.8 2.73 2.77 29,990
01/23/2014 2.82 2.83 2.75 2.81 37,411
01/22/2014 2.85 2.89 2.81 2.84 83,579
01/21/2014 2.88 2.9 2.87 2.9 35,967
01/17/2014 2.9 2.91 2.87 2.88 32,030
01/16/2014 2.93 2.93 2.89 2.91 29,547
01/15/2014 2.93 2.93 2.9 2.92 35,723
01/14/2014 2.84 2.9 2.83 2.9 25,428
01/13/2014 2.81 2.85 2.8 2.83 27,893
01/10/2014 2.81 2.84 2.77 2.8 80,689
01/09/2014 2.84 2.85 2.83 2.84 17,777
01/08/2014 2.91 2.91 2.75 2.86 128,730
01/07/2014 2.91 2.93 2.91 2.92 37,146
01/06/2014 2.94 2.94 2.91 2.93 26,442
01/03/2014 2.92 2.96 2.91 2.93 19,342
01/02/2014 2.95 2.98 2.95 2.95 30,155
12/31/2013 2.92 2.98 2.85 2.98 72,145
12/30/2013 2.96 2.98 2.88 2.95 126,957
12/27/2013 2.97 2.99 2.92 2.98 50,463
12/26/2013 2.99 2.995 2.9701 2.98 29,775
12/24/2013 2.98 3 2.97 2.99 55,033
12/23/2013 2.98 3 2.98 2.98 61,251
12/20/2013 2.92 3 2.89 3 46,505
12/19/2013 2.87 2.9 2.86 2.89 55,028
12/18/2013 2.86 2.89 2.84 2.88 31,469
12/17/2013 2.82 2.86 2.82 2.85 38,951
12/16/2013 2.8 2.84 2.78 2.82 117,664
12/13/2013 2.64 2.8 2.62 2.8 65,015
12/12/2013 2.64 2.65 2.63 2.64 20,200
12/11/2013 2.65 2.65 2.61 2.62 35,297
12/10/2013 2.62 2.65 2.62 2.65 41,180
12/09/2013 2.6 2.65 2.6 2.6 62,203
12/06/2013 2.59 2.62 2.59 2.62 34,245
12/05/2013 2.6 2.62 2.58 2.59 43,749
12/04/2013 2.59 2.6 2.55 2.58 136,381
12/03/2013 2.57 2.58 2.54 2.56 28,000
12/02/2013 2.59 2.59 2.52 2.57 38,033
11/29/2013 2.53 2.58 2.52 2.57 131,985
11/27/2013 2.5 2.57 2.5 2.56 117,403
11/26/2013 2.48 2.54 2.44 2.54 44,896
11/25/2013 2.51 2.53 2.5 2.51 46,300
11/22/2013 2.5 2.57 2.5 2.54 108,825
11/21/2013 2.51 2.55 2.49 2.53 55,405
11/20/2013 2.54 2.5499 2.5 2.53 33,700
11/19/2013 2.49 2.55 2.47 2.5 32,943
11/18/2013 2.48 2.55 2.46 2.51 39,276
11/15/2013 2.47 2.54 2.45 2.51 28,088
11/14/2013 2.51 2.54 2.45 2.49 84,866
11/13/2013 2.5 2.55 2.35 2.54 50,400
11/12/2013 2.47 2.53 2.43 2.53 76,534
11/11/2013 2.55 2.56 2.4 2.51 145,730
11/08/2013 2.5 2.57 2.48 2.54 188,560
11/07/2013 2.44 2.49 2.42 2.49 63,054
11/06/2013 2.43 2.47 2.41 2.45 170,503
11/05/2013 2.45 2.45 2.35 2.41 63,026
11/04/2013 2.45 2.45 2.4 2.45 33,100
11/01/2013 2.46 2.46 2.43 2.45 13,900
10/31/2013 2.46 2.47 2.4 2.43 52,361
10/30/2013 2.47 2.47 2.45 2.47 19,570
10/29/2013 2.45 2.4699 2.44 2.46 27,527
10/28/2013 2.42 2.46 2.42 2.46 32,700
10/25/2013 2.46 2.47 2.43 2.47 27,000
10/24/2013 2.4799 2.4799 2.44 2.46 21,373
10/23/2013 2.44 2.475 2.43 2.45 30,436
10/22/2013 2.46 2.49 2.46 2.46 28,526
10/21/2013 2.48 2.49 2.46 2.47 32,102
10/18/2013 2.5 2.5 2.46 2.48 71,790
10/17/2013 2.5 2.5 2.46 2.49 28,067
10/16/2013 2.5 2.5 2.47 2.49 40,821
10/15/2013 2.51 2.51 2.48 2.49 22,437
10/14/2013 2.49 2.51 2.49 2.5 17,563
10/11/2013 2.48 2.5 2.46 2.49 25,110
10/10/2013 2.52 2.53 2.46 2.51 46,147
10/09/2013 2.47 2.53 2.47 2.52 25,934
10/08/2013 2.51 2.56 2.49 2.5 42,402
10/07/2013 2.55 2.5599 2.5 2.54 38,726
10/04/2013 2.52 2.55 2.5082 2.55 15,515
10/03/2013 2.57 2.57 2.47 2.56 36,168
10/02/2013 2.396 2.575 2.391 2.57 69,032
10/01/2013 2.4 2.4 2.35 2.4 41,748
09/30/2013 2.37 2.4 2.35 2.4 54,986
09/27/2013 2.35 2.38 2.33 2.38 69,064
09/26/2013 2.35 2.365 2.28 2.34 73,512
09/25/2013 2.36 2.36 2.34 2.35 28,201
09/24/2013 2.38 2.38 2.35 2.36 32,461
09/23/2013 2.15 2.4101 2.15 2.4 87,213
09/20/2013 2.61 2.61 2.37 2.37 377,534
09/19/2013 2.63 2.63 2.58 2.6 60,796
09/18/2013 2.62 2.62 2.61 2.62 46,684
09/17/2013 2.62 2.62 2.59 2.62 42,144
09/16/2013 2.64 2.64 2.62 2.64 13,807
09/13/2013 2.62 2.63 2.6 2.62 32,085
09/12/2013 2.64 2.64 2.6 2.62 48,384
09/11/2013 2.67 2.67 2.62 2.64 21,517
09/10/2013 2.69 2.69 2.59 2.66 45,551
09/09/2013 2.67 2.7 2.61 2.67 143,901
09/06/2013 2.7 2.7 2.66 2.68 32,980
09/05/2013 2.7 2.7 2.68 2.7 16,736
09/04/2013 2.7 2.7 2.67 2.69 22,884
09/03/2013 2.7 2.7 2.67 2.7 9,428
08/30/2013 2.67 2.7 2.65 2.7 40,308
08/29/2013 2.64 2.69 2.64 2.69 24,400
08/28/2013 2.64 2.69 2.62 2.68 29,468
08/27/2013 2.65 2.67 2.62 2.63 19,022
08/26/2013 2.661 2.7 2.65 2.7 24,006
08/23/2013 2.68 2.7 2.65 2.7 62,508
08/22/2013 2.68 2.7 2.68 2.7 5,700
08/21/2013 2.64 2.7 2.64 2.68 18,651
08/20/2013 2.6 2.68 2.6 2.68 42,420
08/19/2013 2.65 2.68 2.59 2.64 87,547
08/16/2013 2.64 2.68 2.63 2.68 11,098
08/15/2013 2.63 2.66 2.6 2.65 32,653
08/14/2013 2.57 2.65 2.57 2.64 56,511
08/13/2013 2.53 2.6 2.53 2.57 32,111
08/12/2013 2.53 2.62 2.5 2.56 92,474
08/09/2013 2.59 2.64 2.55 2.57 115,317
08/08/2013 2.7 2.7 2.57 2.62 51,062
08/07/2013 2.7 2.75 2.52 2.71 88,697
08/06/2013 2.74 2.77 2.71 2.75 43,478
08/05/2013 2.73 2.78 2.73 2.78 16,705
08/02/2013 2.8 2.8 2.77 2.77 14,831
08/01/2013 2.8 2.8 2.78 2.785 56,706
07/31/2013 2.77 2.8 2.75 2.79 46,358
07/30/2013 2.75 2.8 2.7 2.79 45,071
07/29/2013 2.77 2.79 2.74 2.77 44,195
07/26/2013 2.82 2.82 2.75 2.8 25,220
07/25/2013 2.84 2.84 2.79 2.82 25,300
07/24/2013 2.7 2.84 2.7 2.82 86,983
07/23/2013 2.72 2.78 2.72 2.73 23,672
07/22/2013 2.77 2.8 2.7084 2.76 46,813
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?