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
|