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. Daily open, high, low, and end of day closing price for the company, along with Actions Semiconductor price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Actions Semiconductor stock price history chart shows that the stock price was at a high of $3.37 on Apr 30, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-19 0 0 0 2.14 800 - -
2016-12-16 2.14 2.15 2.14 2.14 24,402 - 1.86
2016-12-15 2.14 2.16 2.14 2.14 81,948 - 1.86
2016-12-14 2.16 2.17 2.14 2.14 12,201 - 1.86
2016-12-13 2.14 2.16 2.14 2.14 24,538 - 1.86
2016-12-12 2.15 2.17 2.15 2.15 42,093 - 1.87
2016-12-09 2.15 2.16 2.14 2.16 38,301 - 1.88
2016-12-08 2.14 2.15 2.14 2.14 14,964 - 1.86
2016-12-07 2.14 2.15 2.13 2.14 8,400 - 1.86
2016-12-06 2.14 2.14 2.13 2.14 1,608 - 1.86
2016-12-05 2.14 2.14 2.13 2.13 2,575 - 1.85
2016-12-02 2.12 2.15 2.12 2.13 5,012 - 1.85
2016-12-01 2.12 2.14 2.12 2.13 46,107 - 1.85
2016-11-30 2.13 2.14 2.12 2.13 12,711 - 1.85
2016-11-29 2.12 2.13 2.11 2.13 19,603 - 1.85
2016-11-28 2.13 2.14 2.13 2.13 15,030 - 1.85
2016-11-25 2.13 2.13 2.12 2.13 43,492 - 1.85
2016-11-24 0 0 0 2.14 0 - -
2016-11-23 2.14 2.14 2.13 2.14 31,158 - 1.86
2016-11-22 2.13 2.14 2.13 2.13 11,364 - 1.86
2016-11-21 2.13 2.14 2.12 2.13 46,127 - 1.85
2016-11-18 2.18 2.19 2.1 2.13 97,057 - 1.85
2016-11-17 2.14 2.26 2.14 2.18 307,686 - 1.89
2016-11-16 2.12 2.14 2.11 2.12 2,891 - 1.85
2016-11-15 2.12 2.12 2.12 2.12 913 - 1.85
2016-11-14 2.19 2.19 2.13 2.16 5,366 - 1.88
2016-11-11 2.13 2.15 2.12 2.13 26,798 - 1.85
2016-11-10 2.15 2.15 2.13 2.13 1,606 - 1.85
2016-11-09 2.15 2.15 2.12 2.12 5,460 - 1.85
2016-11-08 2.12 2.13 2.11 2.13 2,057 - 1.85
2016-11-07 2.1 2.11 2.1 2.11 34,903 - 1.84
2016-11-04 2.1 2.11 2.09 2.09 23,366 - 1.82
2016-11-03 2.1 2.1 2.1 2.1 306 - 1.83
2016-11-02 2.1 2.1 2.1 2.1 285 - 1.83
2016-11-01 2.1 2.1 2.09 2.1 417 - 1.83
2016-10-31 2.09 2.11 2.09 2.1 3,210 - 1.83
2016-10-28 2.1 2.1 2.09 2.09 7,277 - 1.82
2016-10-27 2.11 2.11 2.09 2.11 10,672 - 1.84
2016-10-26 2.1 2.11 2.09 2.09 794 - 1.82
2016-10-25 2.1 2.1 2.09 2.09 403 - 1.82
2016-10-24 2.09 2.11 2.09 2.09 7,944 - 1.82
2016-10-21 2.09 2.11 2.09 2.1 6,413 - 1.83
2016-10-20 2.1 2.1 2.09 2.09 4,327 - 1.82
2016-10-19 2.1 2.1 2.09 2.09 1,804 - 1.82
2016-10-18 2.09 2.1 2.09 2.1 4,004 - 1.83
2016-10-17 2.1 2.1 2.09 2.09 510 - 1.82
2016-10-14 2.09 2.09 2.09 2.09 10,032 - 1.82
2016-10-13 2.09 2.11 2.09 2.09 7,557 - 1.82
2016-10-12 2.12 2.12 2.09 2.11 4,709 - 1.84
2016-10-11 2.12 2.12 2.09 2.09 400 - 1.82
2016-10-10 2.12 2.12 2.09 2.1 3,944 - 1.83
2016-10-07 2.09 2.12 2.08 2.09 66,889 - 1.82
2016-10-06 2.09 2.11 2.08 2.08 14,327 - 1.81
2016-10-05 2.1 2.12 2.1 2.12 2,281 - 1.84
2016-10-04 2.11 2.11 2.1 2.1 1,158 - 1.82
2016-10-03 2.12 2.12 2.1 2.1 2,199 - 1.83
2016-09-30 2.08 2.11 2.08 2.09 5,366 - 1.82
2016-09-29 2.08 2.09 2.08 2.09 2,047 - 1.82
2016-09-28 2.09 2.09 2.09 2.09 101 - 1.82
2016-09-27 2.08 2.09 2.08 2.09 12,252 - 1.82
2016-09-26 2.11 2.11 2.08 2.08 7,962 - 1.81
2016-09-23 2.07 2.1 2.07 2.08 5,196 - 1.81
2016-09-22 2.09 2.1 2.09 2.09 1,617 - 1.82
2016-09-21 2.09 2.12 2.09 2.11 900 - 1.84
2016-09-20 2.09 2.12 2.09 2.12 10,751 - 1.85
2016-09-19 2.09 2.09 2.08 2.09 2,785 - 1.82
2016-09-16 2.08 2.09 2.08 2.09 10,696 - 1.82
2016-09-15 2.11 2.12 2.01 2.07 90,590 - 1.8
2016-09-14 2.09 2.1 2.09 2.1 695 - 1.82
2016-09-13 2.1 2.15 2.07 2.08 64,155 - 1.81
2016-09-12 1.98 2.01 1.98 2.01 3,858 - 1.75
2016-09-09 1.98 2.02 1.98 2.01 2,492 - 1.75
2016-09-08 2 2.03 2 2.01 6,263 - 1.75
2016-09-07 2.05 2.06 2.03 2.03 2,284 - 1.77
2016-09-06 2.01 2.04 2 2 74,390 - 1.74
2016-09-05 0 0 0 2.05 0 - -
2016-09-02 2.06 2.15 2.01 2.05 3,989 - 1.78
2016-09-01 2.09 2.1 2 2 5,697 - 1.74
2016-08-31 2.15 2.15 2.06 2.06 3,250 - 1.79
2016-08-30 2.2 2.2 2.1 2.13 1,769 - 1.85
2016-08-29 2.03 2.19 2.03 2.18 29,151 - 1.9
2016-08-26 2.15 2.2 1.95 2.03 41,223 - 1.77
2016-08-25 2.1 2.21 2.1 2.21 28,220 - 1.92
2016-08-24 2.06 2.22 2 2.12 15,675 - 1.85
2016-08-23 2.11 2.11 2.08 2.08 7,420 - 1.81
2016-08-22 2.12 2.12 1.97 2.12 13,534 - 1.85
2016-08-19 2.12 2.13 2.11 2.13 2,305 - 1.85
2016-08-18 2.13 2.13 2.13 2.13 1,756 - 1.85
2016-08-17 1.97 2.27 1.97 2.27 7,811 - 1.98
Get more Data

Actions Semiconductor Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.37Apr 30,2013
Min Stock Price1.3Aug 04,2015
Avg Stock Price2.07

Actions Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio323.75Mar 11,2014
Min PE Ratio234Sep 26,2013
Avg PE Ratio280.05

Actions Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio4.24Apr 30,2013
Min PS Ratio1.14Aug 04,2015
Avg PS Ratio2.16

ACTS Industry Peers

Company Price Change (%)
Quicklogic (QUIK)1.670.09 (5.11%)
Sequans Communications (SQNS)1.670.02 (1.21%)
Montage Technology (MONT)22.590.26 (1.16%)
Vimicro International (VIMC)13.430.01 (0.07%)
United Microelectronics (UMC)2.40.04 (1.64%)
Siliconware Precision Industries (SPIL)8.570.07 (0.81%)
Taiwan Semiconductor (TSM)42.890.85 (1.94%)

We provide Actions Semiconductor share price history along with PE ratio and PS ratio for doing Actions Semiconductor fundamental analysis. The price movement is easily depicted in the Actions Semiconductor stock price history chart. An abnormally high daily 800 typically implies breaking news or earnings release. The closing price was $2.14 and 800 shares of ACTS were traded on Dec 19, 2016. Looking at Actions Semiconductor stock history data, the P/S ratio was at a low of 1.14 on Aug 04, 2015.