Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACTA Historical Stock Prices |
| Preferred Stock Newsletter |
| ACTA Options Chain |
| Stock Message Boards |
ACTA (ACTA) has the following price history information. Looking back at ACTA historical stock prices for the last five trading days, on April 13, 2018, ACTA opened at $1.02, traded as high as $1.05 and as low as $1.02, and closed at $1.03. Trading volume was a total of 19.10K shares. On April 16, 2018, ACTA opened at $1.03, traded as high as $1.07 and as low as $1.03, and closed at $1.06. Trading volume was a total of 6.90K shares. On April 17, 2018, ACTA opened at $1.05, traded as high as $1.06 and as low as $1.04, and closed at $1.05. Trading volume was a total of 201.30K shares. On April 18, 2018, ACTA opened at $1.05, traded as high as $1.06 and as low as $1.05, and closed at $1.05. Trading volume was a total of 206.60K shares. On April 19, 2018, ACTA opened at $1.05, traded as high as $1.06 and as low as $0.99, and closed at $1.00. Trading volume was a total of 1.10M shares.
ACTA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACTA shares, starting with a $10,000 purchase of ACTA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 04/19/2018 | ||
| Start price/share: | $17.49 | ||
| End price/share: | $1.00 | ||
| Starting shares: | 571.76 | ||
| Ending shares: | 10,587.56 | ||
| Dividends reinvested/share: | $14.89 | ||
| Total return: | 5.88% | ||
| Average Annual Total Return: | 1.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,588.19 | ||
| Years: | 3.26 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 04/19/2018 | ||
| Start price/share: | $17.49 | ||
| End price/share: | $1.00 | ||
| Dividends collected/share: | $14.89 | ||
| Total return: | -9.15% | ||
| Average Annual Total Return: | -2.90% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,085.86 | ||
| Years: | 3.26 | ||
 | |||||
| ACTA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/13/2018 | $1.02 | $1.05 | $1.02 | $1.03 | 19.10K |
| 04/16/2018 | $1.03 | $1.07 | $1.03 | $1.06 | 6.90K |
| 04/17/2018 | $1.05 | $1.06 | $1.04 | $1.05 | 201.30K |
| 04/18/2018 | $1.05 | $1.06 | $1.05 | $1.05 | 206.60K |
| 04/19/2018 | $1.05 | $1.06 | $0.99 | $1.00 | 1.10M |
|
| About ACTA |
| Actua is a multi-vertical cloud technology company. Co.'s segments are: the vertical cloud; and the vertical cloud (venture). Co.'s vertical cloud-based businesses include, BOLT Solutions, Inc., FolioDynamics Holdings, Inc. and VelocityEHS Holdings, Inc., which operate in the commercial and personal property and casualty insurance, wealth management and environmental, health and safety markets, respectively. Co.'s vertical cloud (venture) segment include: InstaMed Holdings, Inc., which operates a cloud-based healthcare payments network; and Parchment Inc., which is engaged in education credentials technology, allowing learners, and educators to collect, analyze, use and share credentials. |
| ACTA Historical Closing Prices | |
| Date | Close |
| 04/13/2018 | $1.03 |
| 04/16/2018 | $1.06 |
| 04/17/2018 | $1.05 |
| 04/18/2018 | $1.05 |
| 04/19/2018 | $1.00 |
| Technology Historical Prices |
| ACTA is categorized under the Technology sector; below are some other companies in the same sector:
ACTS Historical Stock Prices
|
Free ACTA Email Alerts:
ACTA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.