| ACTS |
Actions Semiconductor Co., Ltd. [NASDAQ] |
08 Jul 2008 00:00 |
LAST:
3.5000 |
CHANGE:
0.1000 |
OPEN:
3.3500
|
HIGH:
3.5200
|
ASK:
|
VOLUME:
72,500
|
CHANGE(%):
2.94%
|
PREV:
3.4000
|
LOW:
3.3500
|
BID:
|
|
INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE |
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 08 Jul 2008 | 3.3500 | 3.5200 | 3.3500 | 3.5000 | 72,500 | | 07 Jul 2008 | 3.4600 | 3.4900 | 3.3300 | 3.4000 | 69,900 | | 04 Jul 2008 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 0 | | 03 Jul 2008 | 3.3700 | 3.4200 | 3.3000 | 3.3700 | 107,800 | | 02 Jul 2008 | 3.2800 | 3.4600 | 3.2800 | 3.3700 | 110,000 | | 01 Jul 2008 | 3.3900 | 3.4400 | 3.2900 | 3.3100 | 111,600 | | 30 Jun 2008 | 3.4600 | 3.5500 | 3.4000 | 3.4500 | 70,500 | | 27 Jun 2008 | 3.5000 | 3.6400 | 3.5000 | 3.5000 | 104,100 | | 26 Jun 2008 | 3.6800 | 3.7000 | 3.5900 | 3.6600 | 86,000 | | 25 Jun 2008 | 3.6100 | 3.7000 | 3.5200 | 3.6800 | 74,800 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
