Quantcast

Historical Stock Prices

ACTTU 
$10.0566
*  
0.0134
0.13%
Get ACTTU Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading ACTTU now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 10.0566 10.0566 10.0566 10.0566 515
05/23/2019 10.07 10.07 10.07 10.07 00
05/22/2019 10.08 10.08 10.07 10.07 5,578
05/21/2019 10.0588 10.0588 10.0588 10.0588 250
05/20/2019 10.066 10.08 10.06 10.08 2,300
05/17/2019 10.08 10.08 10.053 10.08 3,294
05/16/2019 10.051 10.08 10.051 10.07 53,905
05/15/2019 10.03 10.08 10.03 10.08 9,523
05/14/2019 10.01 10.0727 10.01 10.07 196,242
05/13/2019 10.065 10.08 10.01 10.07 118,361
05/10/2019 10.07 10.07 10.07 10.07 21,134
05/09/2019 10.08 10.08 10.02 10.08 40,569
05/08/2019 10.09 10.1 10 10.0759 137,078
05/07/2019 10.09 10.09 10.05 10.08 52,804
05/06/2019 10.08 10.09 10.08 10.09 70,014
05/03/2019 10.0916 10.0932 10.0916 10.0932 520
05/02/2019 10.08 10.1 10.08 10.084 10,848
05/01/2019 10.06 10.1 10.06 10.08 24,681
04/30/2019 10.08 10.1 10.08 10.08 859,418
04/29/2019 10.1 10.1 10.062 10.08 132,436
04/26/2019 10.1 10.1 10.05 10.1 2,687,377
*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?



Smart Portfolio