Actions Semiconductor Stock Price History, ACTS Historical Prices

Add to My Stocks
$2.14 $0 (0%) ACTS stock closing price Dec 19, 2016 (Closing)

Actions Semiconductor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Actions Semiconductor price to earnings ratio data. The Actions Semiconductor stock price history chart shows that the stock price was at a high of 6.21 on 27 Sep, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-190.000.000.002.14800N/AN/A
2016-12-162.142.152.142.1424402N/A1.86
2016-12-152.142.162.142.1481948N/A1.86
2016-12-142.162.172.142.1412201N/A1.86
2016-12-132.142.162.142.1424538N/A1.86
2016-12-122.152.172.152.1542093N/A1.87
2016-12-092.152.162.142.1638301N/A1.88
2016-12-082.142.152.142.1414964N/A1.86
2016-12-072.142.152.132.148400N/A1.86
2016-12-062.142.142.132.141608N/A1.86
2016-12-052.142.142.132.132575N/A1.85
2016-12-022.122.152.122.135012N/A1.85
2016-12-012.122.142.122.1346107N/A1.85
2016-11-302.132.142.122.1312711N/A1.85
2016-11-292.122.132.112.1319603N/A1.85
2016-11-282.132.142.132.1315030N/A1.85
2016-11-252.132.132.122.1343492N/A1.85
2016-11-240.000.000.002.140N/AN/A
2016-11-232.142.142.132.1431158N/A1.86
2016-11-222.132.142.132.1311364N/A1.86
2016-11-212.132.142.122.1346127N/A1.85
2016-11-182.182.192.102.1397057N/A1.85
2016-11-172.142.262.142.18307686N/A1.89
2016-11-162.122.142.112.122891N/A1.85
2016-11-152.122.122.122.12913N/A1.85
2016-11-142.192.192.132.165366N/A1.88
2016-11-112.132.152.122.1326798N/A1.85
2016-11-102.152.152.132.131606N/A1.85
2016-11-092.152.152.122.125460N/A1.85
2016-11-082.122.132.112.132057N/A1.85
2016-11-072.102.112.102.1134903N/A1.84
2016-11-042.102.112.092.0923366N/A1.82
2016-11-032.102.102.102.10306N/A1.83
2016-11-022.102.102.102.10285N/A1.83
2016-11-012.102.102.092.10417N/A1.83
2016-10-312.092.112.092.103210N/A1.83
2016-10-282.102.102.092.097277N/A1.82
2016-10-272.112.112.092.1110672N/A1.84
2016-10-262.102.112.092.09794N/A1.82
2016-10-252.102.102.092.09403N/A1.82
2016-10-242.092.112.092.097944N/A1.82
2016-10-212.092.112.092.106413N/A1.83
2016-10-202.102.102.092.094327N/A1.82
2016-10-192.102.102.092.091804N/A1.82
2016-10-182.092.102.092.104004N/A1.83
2016-10-172.102.102.092.09510N/A1.82
2016-10-142.092.092.092.0910032N/A1.82
2016-10-132.092.112.092.097557N/A1.82
2016-10-122.122.122.092.114709N/A1.84
2016-10-112.122.122.092.09400N/A1.82
2016-10-102.122.122.092.103944N/A1.83
2016-10-072.092.122.082.0966889N/A1.82
2016-10-062.092.112.082.0814327N/A1.81
2016-10-052.102.122.102.122281N/A1.84
2016-10-042.112.112.102.101158N/A1.82
2016-10-032.122.122.102.102199N/A1.83
2016-09-302.082.112.082.095366N/A1.82
2016-09-292.082.092.082.092047N/A1.82
2016-09-282.092.092.092.09101N/A1.82
2016-09-272.082.092.082.0912252N/A1.82
2016-09-262.112.112.082.087962N/A1.81
2016-09-232.072.102.072.085196N/A1.81
2016-09-222.092.102.092.091617N/A1.82
2016-09-212.092.122.092.11900N/A1.84
2016-09-202.092.122.092.1210751N/A1.85
2016-09-192.092.092.082.092785N/A1.82
2016-09-162.082.092.082.0910696N/A1.82
2016-09-152.112.122.012.0790590N/A1.80
2016-09-142.092.102.092.10695N/A1.82
2016-09-132.102.152.072.0864155N/A1.81
2016-09-121.982.011.982.013858N/A1.75
2016-09-091.982.021.982.012492N/A1.75
2016-09-082.002.032.002.016263N/A1.75
2016-09-072.052.062.032.032284N/A1.77
2016-09-062.012.042.002.0074390N/A1.74
2016-09-050.000.000.002.050N/AN/A
2016-09-022.062.152.012.053989N/A1.78
2016-09-012.092.102.002.005697N/A1.74
2016-08-312.152.152.062.063250N/A1.79
2016-08-302.202.202.102.131769N/A1.85
2016-08-292.032.192.032.1829151N/A1.90
2016-08-262.152.201.952.0341223N/A1.77
2016-08-252.102.212.102.2128220N/A1.92
2016-08-242.062.222.002.1215675N/A1.85
2016-08-232.112.112.082.087420N/A1.81
2016-08-222.122.121.972.1213534N/A1.85
2016-08-192.122.132.112.132305N/A1.85
2016-08-182.132.132.132.131756N/A1.85
2016-08-171.972.271.972.277811N/A1.98
Get more Data

Actions Semiconductor Stock Chart

View ACTS PE ratio, PS ratio stocks charts and compare with peers.
ACTS Chart
Note: Compare Actions Semiconductor stock price history with the index and industry peers.

Actions Semiconductor Historical Prices: Past 5 years

Max Stock Price 3.37 Apr 30,2013
Min Stock Price 1.3 Aug 04,2015
Avg Stock Price 2.03

Actions Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio 323.75 Mar 11,2014
Min PE Ratio 41.05 Jun 15,2012
Avg PE Ratio 191.52

Actions Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio 4.24 Apr 30,2013
Min PS Ratio 1.14 Aug 04,2015
Avg PS Ratio 2.17

ACTS Industry Peers

Company Price Change (%)
Pixelworks (PXLW)4.970.04 (0.8%)
Quicklogic (QUIK)1.740.01 (0.58%)
Csr (CSRE)56.180.52 (0.93%)
Qualcomm (QCOM)52.30.05 (0.1%)
Montage Technology (MONT)22.590.26 (1.16%)
Vimicro International (VIMC)13.430.01 (0.07%)
United Microelectronics (UMC)2.660 (0%)

We provide Actions Semiconductor historical quotes along with PE ratio and PS ratio for doing Actions Semiconductor fundamental analysis. The price and volume changes on a daily basis is provided in the Actions Semiconductor stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 2.14 and 800 shares of ACTS were traded on 19 Dec, 2016. The company's P/S ratio was at a high of 4.99 on 24 Nov, 2006 according to our Actions Semiconductor stock market history data. .