Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACTS Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ACTS (ACTS) has the following price history information. Looking back at ACTS historical stock prices for the last five trading days, on December 13, 2016, ACTS opened at $2.14, traded as high as $2.16 and as low as $2.14, and closed at $2.14. Trading volume was a total of 24.50K shares. On December 14, 2016, ACTS opened at $2.16, traded as high as $2.17 and as low as $2.14, and closed at $2.14. Trading volume was a total of 12.20K shares. On December 15, 2016, ACTS opened at $2.14, traded as high as $2.16 and as low as $2.14, and closed at $2.14. Trading volume was a total of 81.90K shares. On December 16, 2016, ACTS opened at $2.14, traded as high as $2.15 and as low as $2.14, and closed at $2.14. Trading volume was a total of 24.40K shares. On December 19, 2016, ACTS opened at $2.14, traded as high as $2.14 and as low as $2.14, and closed at $2.14. Trading volume was a total of 0 shares.
ACTS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACTS shares, starting with a $10,000 purchase of ACTS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 05/29/2013 | |
| End date: | 12/19/2016 | |
| Start price/share: | $2.98 | |
| End price/share: | $2.14 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -28.19% | |
| Average Annual Total Return: | -8.88% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $7,180.56 | |
| Years: | 3.56 | |
 | |||||
| ACTS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/13/2016 | $2.14 | $2.16 | $2.14 | $2.14 | 24.50K |
| 12/14/2016 | $2.16 | $2.17 | $2.14 | $2.14 | 12.20K |
| 12/15/2016 | $2.14 | $2.16 | $2.14 | $2.14 | 81.90K |
| 12/16/2016 | $2.14 | $2.15 | $2.14 | $2.14 | 24.40K |
| 12/19/2016 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
|
| About ACTS |
| Actions Semiconductor is a holding company. Through its subsidiaries, Co. is engaged in the design, development and marketing of integrated platform solutions, including System-on-a-chip ("SoC"), firmware, software development tools and reference designs, for manufacturers of portable media players and smart handheld devices, such as Bluetooth audio and music devices, tablets and Over-the-Top ("OTT") boxes. Co. provides integrated platform solutions to portable media player, tablet and OTT box manufacturers, brand owners and value-added distributors that enable them to accelerate the time-to-market for their products. |
| ACTS Historical Closing Prices | |
| Date | Close |
| 12/13/2016 | $2.14 |
| 12/14/2016 | $2.14 |
| 12/15/2016 | $2.14 |
| 12/16/2016 | $2.14 |
| 12/19/2016 | $2.14 |
| Technology Historical Prices |
| ACTS is categorized under the Technology sector; below are some other companies in the same sector:
ACTV Historical Stock Prices
|
Free ACTS Email Alerts:
