Actua Corporation (ACTA)
NASDAQ: ACTA
· Real-Time Price · USD
1.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ACTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19, 2018 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 1,102,015 |
| Apr 18, 2018 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.00% | 206,611 |
| Apr 17, 2018 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 201,258 |
| Apr 16, 2018 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 6,845 |
| Apr 13, 2018 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.00% | 19,121 |
| Apr 12, 2018 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.00% | 60,319 |
| Apr 11, 2018 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 26,497 |
| Apr 10, 2018 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 23,120 |
| Apr 9, 2018 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 71,227 |
| Apr 6, 2018 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 78,313 |
| Apr 5, 2018 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.00% | 23,265 |
| Apr 4, 2018 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 153,850 |
| Apr 3, 2018 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 24,314 |
| Apr 2, 2018 | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -2.61% | 7,729 |
| Mar 29, 2018 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 158,621 |
| Mar 28, 2018 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | 0.89% | 160,898 |
| Mar 27, 2018 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 161,029 |
| Mar 26, 2018 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 674,429 |
| Mar 23, 2018 | 1.11 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 550,046 |
| Mar 22, 2018 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 5,077 |