Historical Stock Price
ETFs Holding ACTS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

ACTS historical cagr picture

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: 10/22/2007
End date: 12/19/2016
Start price/share: $4.96
End price/share: $2.14
Dividends collected/share: $0.00
Total return: -56.85%
Average Annual Total Return: -8.76%
Starting investment: $10,000.00
Ending investment: $4,315.33
Years: 9.17
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
ACTS is categorized under the Technology sector; below are some other companies in the same sector:

ACTV Historical Stock Prices
ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices

ACTS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.