Dark

ACTA
Actua Corp
stock NASDAQ

Inactive

Feb 7, 2018

0.7114USD-8.807%(-0.0687)5,592,565

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-02-07	0.7882	0.8999	0.6800	0.7114	-8.807%	5,592,565	0.000%
2018-02-06	0.7936	0.8000	0.7570	0.7801	-2.888%	1,577,457	-8.807%
2018-02-05	0.8547	0.8677	0.7603	0.8033	-5.494%	2,495,001	-11.440%
2018-02-02	0.9500	0.9500	0.7500	0.8500	-94.534%	3,348,975	-16.306%
2018-02-01	15.5500	15.6500	15.5500	15.5500	-0.321%	1,038,071	-95.425%
2018-01-31	15.5500	15.7000	15.5500	15.6000	+0.322%	747,011	-95.440%
2018-01-30	15.6000	15.6250	15.5000	15.5500	-0.321%	1,237,546	-95.425%
2018-01-29	15.6000	15.7000	15.5500	15.6000	0.000%	1,413,420	-95.440%
2018-01-26	15.6500	15.7500	15.4750	15.6000	0.000%	1,907,468	-95.440%
2018-01-25	15.8500	15.9000	15.6000	15.6000	-1.577%	1,661,166	-95.440%
2018-01-24	15.8500	15.9500	15.7500	15.8500	+0.635%	580,841	-95.512%
2018-01-23	15.8500	15.9000	15.6747	15.7500	-0.631%	1,016,091	-95.483%
2018-01-22	15.8500	15.9500	15.7500	15.8500	0.000%	257,681	-95.512%
2018-01-19	15.7500	15.9000	15.6000	15.8500	+0.635%	140,372	-95.512%
2018-01-18	15.8000	15.8500	15.7500	15.7500	-0.316%	54,818	-95.483%
2018-01-17	15.7000	15.8500	15.7000	15.8000	+0.637%	74,990	-95.497%
2018-01-16	15.8000	15.8500	15.6250	15.7000	-0.946%	163,591	-95.469%
2018-01-12	15.8500	15.8500	15.7500	15.8500	0.000%	61,002	-95.512%
2018-01-11	15.8000	15.9000	15.7500	15.8500	0.000%	116,517	-95.512%
2018-01-10	15.8000	15.9000	15.7500	15.8500	+0.158%	70,613	-95.512%
2018-01-09	15.7500	16.0500	15.7500	15.8250	+0.158%	257,245	-95.505%
2018-01-08	15.8000	15.8500	15.7500	15.8000	0.000%	316,715	-95.497%
2018-01-05	15.8000	15.9000	15.7500	15.8000	0.000%	378,096	-95.497%
2018-01-04	15.8500	15.9500	15.7000	15.8000	-0.629%	315,609	-95.497%
2018-01-03	15.6500	15.9000	15.5750	15.9000	+1.923%	158,206	-95.526%
2018-01-02	15.6000	15.6500	15.5500	15.6000	0.000%	97,184	-95.440%
2017-12-29	15.6000	15.6500	15.5500	15.6000	0.000%	117,526	-95.440%
2017-12-28	15.5000	15.6500	15.5000	15.6000	+0.645%	77,799	-95.440%
2017-12-27	15.6000	15.6500	15.4500	15.5000	-0.641%	95,649	-95.410%
2017-12-26	15.6000	15.6500	15.5500	15.6000	0.000%	60,012	-95.440%
2017-12-22	15.6500	15.7000	15.5500	15.6000	+0.322%	136,697	-95.440%
2017-12-21	15.6500	15.6500	15.5500	15.5500	-0.480%	78,064	-95.425%
2017-12-20	15.6500	15.7500	15.6000	15.6250	+0.160%	63,030	-95.447%
2017-12-19	15.5500	15.6500	15.5500	15.6000	0.000%	75,375	-95.440%
2017-12-18	15.6000	15.6500	15.5500	15.6000	0.000%	223,450	-95.440%
2017-12-15	15.5000	15.6500	15.5000	15.6000	+0.645%	464,880	-95.440%
2017-12-14	15.5000	15.6000	15.5000	15.5000	0.000%	135,898	-95.410%
2017-12-13	15.4500	15.6500	15.4500	15.5000	0.000%	127,240	-95.410%
2017-12-12	15.5000	15.5500	15.4500	15.5000	-0.322%	132,578	-95.410%
2017-12-11	15.5000	15.6000	15.5000	15.5500	+0.647%	59,266	-95.425%
2017-12-08	15.5500	15.6000	15.4500	15.4500	-0.643%	104,796	-95.395%
2017-12-07	15.5000	15.6500	15.5000	15.5500	+0.323%	212,932	-95.425%
2017-12-06	15.5000	15.5500	15.4500	15.5000	+0.324%	223,731	-95.410%
2017-12-05	15.4500	15.6000	15.4000	15.4500	0.000%	232,489	-95.395%
2017-12-04	15.5000	15.6000	15.4500	15.4500	-0.323%	111,309	-95.395%
2017-12-01	15.5000	15.6000	15.4000	15.5000	0.000%	170,712	-95.410%
2017-11-30	15.5500	15.6000	15.4500	15.5000	0.000%	180,371	-95.410%
2017-11-29	15.6000	15.6500	15.4750	15.5000	-0.641%	96,435	-95.410%
2017-11-28	15.5500	15.6250	15.4500	15.6000	+0.322%	87,372	-95.440%
2017-11-27	15.4000	15.5500	15.4000	15.5500	0.000%	114,306	-95.425%
2017-11-24	15.5000	15.5500	15.4500	15.5500	+0.323%	63,211	-95.425%
2017-11-22	15.5500	15.6000	15.4500	15.5000	-0.322%	93,896	-95.410%
2017-11-21	15.6000	15.6000	15.5000	15.5500	-0.321%	90,536	-95.425%
2017-11-20	15.5000	15.6000	15.4625	15.6000	+0.645%	158,791	-95.440%
2017-11-17	15.4500	15.5500	15.4000	15.5000	-0.322%	95,741	-95.410%
2017-11-16	15.5500	15.5750	15.4500	15.5500	+0.323%	119,047	-95.425%
2017-11-15	15.5000	15.6000	15.4250	15.5000	-0.322%	150,424	-95.410%
2017-11-14	15.4500	15.6000	15.4500	15.5500	0.000%	195,662	-95.425%
2017-11-13	15.4500	15.6500	15.3500	15.5500	0.000%	313,935	-95.425%
2017-11-10	15.6500	15.6500	15.4500	15.5500	-0.321%	131,209	-95.425%
2017-11-09	15.4500	15.6500	15.4000	15.6000	+0.645%	156,818	-95.440%
2017-11-08	15.4500	15.5750	15.4000	15.5000	+0.324%	73,457	-95.410%
2017-11-07	15.4500	15.5500	15.4000	15.4500	-0.323%	119,658	-95.395%
2017-11-06	15.5500	15.6000	15.4000	15.5000	0.000%	79,590	-95.410%
2017-11-03	15.4500	15.6000	15.4000	15.5000	+0.162%	193,407	-95.410%
2017-11-02	15.5000	15.6500	15.4000	15.4750	+0.162%	82,724	-95.403%
2017-11-01	15.5000	15.5000	15.4000	15.4500	0.000%	111,612	-95.395%
2017-10-31	15.4500	15.5500	15.4000	15.4500	+0.325%	98,366	-95.395%
2017-10-30	15.4000	15.4500	15.3500	15.4000	-0.324%	102,680	-95.381%
2017-10-27	15.5000	15.5000	15.3250	15.4500	0.000%	119,968	-95.395%
2017-10-26	15.5500	15.6500	15.3500	15.4500	-0.323%	166,105	-95.395%
2017-10-25	15.6000	15.6500	15.4500	15.5000	-0.641%	161,638	-95.410%
2017-10-24	15.6000	15.6500	15.5500	15.6000	+0.322%	107,813	-95.440%
2017-10-23	15.6500	15.6500	15.5000	15.5500	-0.639%	149,511	-95.425%
2017-10-20	15.7000	15.7000	15.5500	15.6500	+0.321%	69,550	-95.454%
2017-10-19	15.6000	15.6500	15.4500	15.6000	-0.319%	68,883	-95.440%
2017-10-18	15.6500	15.7500	15.6250	15.6500	+0.321%	107,443	-95.454%
2017-10-17	15.6000	15.7000	15.5500	15.6000	-0.319%	109,855	-95.440%
2017-10-16	15.7000	15.7000	15.5000	15.6500	0.000%	178,828	-95.454%
2017-10-13	15.7500	15.7500	15.5500	15.6500	-0.318%	91,716	-95.454%
2017-10-12	15.8500	15.9000	15.6000	15.7000	-0.946%	166,658	-95.469%
2017-10-11	15.6000	15.9500	15.6000	15.8500	+1.278%	213,519	-95.512%
2017-10-10	15.5500	15.7500	15.5500	15.6500	+0.968%	347,150	-95.454%
2017-10-09	15.5000	15.6500	15.4500	15.5000	0.000%	181,065	-95.410%
2017-10-06	15.5000	15.5500	15.3500	15.5000	0.000%	219,828	-95.410%
2017-10-05	15.4000	15.5000	15.3500	15.5000	+0.649%	193,362	-95.410%
2017-10-04	15.3500	15.5000	15.3500	15.4000	+0.326%	694,297	-95.381%
2017-10-03	15.3000	15.4750	15.2500	15.3500	0.000%	340,288	-95.365%
2017-10-02	15.3500	15.4000	15.2000	15.3500	+0.327%	272,846	-95.365%
2017-09-29	15.3000	15.4500	15.2000	15.3000	+0.328%	213,569	-95.350%
2017-09-28	15.2500	15.5000	15.1500	15.2500	0.000%	327,393	-95.335%
2017-09-27	15.2500	15.3000	15.1000	15.2500	-0.164%	377,268	-95.335%
2017-09-26	15.0000	15.4000	14.8500	15.2750	+24.694%	1,341,147	-95.343%
2017-09-25	12.4000	12.4001	12.2250	12.2500	-0.810%	79,470	-94.193%
2017-09-22	12.2500	12.5010	12.1500	12.3500	+0.407%	122,175	-94.240%
2017-09-21	12.3500	12.5000	12.1500	12.3000	-0.405%	128,780	-94.216%
2017-09-20	12.3500	12.9000	12.2500	12.3500	-0.403%	107,674	-94.240%
2017-09-19	12.1000	12.6000	12.1000	12.4000	+2.058%	113,690	-94.263%
2017-09-18	12.0000	12.5000	12.0000	12.1500	+1.250%	193,974	-94.145%
2017-09-15	12.1500	12.3000	11.8643	12.0000	-0.826%	531,665	-94.072%
2017-09-14	12.2000	12.5000	12.0500	12.1000	-0.412%	108,319	-94.121%
2017-09-13	12.3000	12.4000	12.0750	12.1500	-1.619%	168,414	-94.145%
2017-09-12	12.4500	12.5500	12.2500	12.3500	-0.803%	77,358	-94.240%
2017-09-11	12.5000	12.6500	12.4000	12.4500	0.000%	60,665	-94.286%
2017-09-08	12.6500	12.8750	12.4000	12.4500	-1.969%	84,900	-94.286%
2017-09-07	12.5500	12.7500	12.4000	12.7000	+2.008%	88,665	-94.398%
2017-09-06	12.5500	12.6500	12.4250	12.4500	-0.797%	75,313	-94.286%
2017-09-05	12.6000	12.6500	12.3500	12.5500	-0.397%	104,175	-94.331%
2017-09-01	12.7500	12.8000	12.6000	12.6000	-1.563%	78,701	-94.354%
2017-08-31	12.7500	12.9500	12.7000	12.8000	+0.787%	93,850	-94.442%
2017-08-30	12.8000	12.9750	12.6500	12.7000	-0.392%	142,570	-94.398%
2017-08-29	12.5500	12.8500	12.5000	12.7500	+1.594%	159,029	-94.420%
2017-08-28	12.4500	12.6000	12.3000	12.5500	+0.803%	73,970	-94.331%
2017-08-25	12.5000	12.5500	12.3500	12.4500	0.000%	70,134	-94.286%
2017-08-24	12.6500	12.6500	12.3500	12.4500	-1.190%	125,155	-94.286%
2017-08-23	12.5500	12.7000	12.5000	12.6000	-0.395%	40,595	-94.354%
2017-08-22	12.6000	12.7000	12.5750	12.6500	+0.397%	65,399	-94.376%
2017-08-21	12.6000	12.7500	12.5450	12.6000	-0.395%	40,374	-94.354%
2017-08-18	12.5500	12.7750	12.5000	12.6500	-0.394%	108,035	-94.376%
2017-08-17	12.9500	13.2000	12.6500	12.7000	-2.308%	97,789	-94.398%
2017-08-16	12.8500	13.0500	12.7500	13.0000	+1.961%	121,930	-94.528%
2017-08-15	13.1000	13.1500	12.7000	12.7500	-3.409%	95,041	-94.420%
2017-08-14	12.5000	13.2500	12.5000	13.2000	+5.600%	95,669	-94.611%
2017-08-11	12.5000	12.6000	12.2500	12.5000	+0.402%	192,410	-94.309%
2017-08-10	12.0000	12.7500	12.0000	12.4500	+3.750%	314,608	-94.286%
2017-08-09	12.7000	13.2682	11.8500	12.0000	-5.512%	251,954	-94.072%
2017-08-08	12.9000	13.0000	12.7000	12.7000	-1.167%	80,812	-94.398%
2017-08-07	12.9000	13.0000	12.7500	12.8500	-0.388%	79,621	-94.464%
2017-08-04	13.0500	13.1000	12.9000	12.9000	-0.769%	49,254	-94.485%
2017-08-03	13.2500	13.3000	13.0000	13.0000	-2.256%	113,373	-94.528%
2017-08-02	13.6500	13.6500	13.1750	13.3000	-2.206%	80,548	-94.651%
2017-08-01	13.6000	13.7500	13.5250	13.6000	+0.741%	59,460	-94.769%
2017-07-31	13.6500	13.7000	13.4000	13.5000	0.000%	146,652	-94.730%
2017-07-28	13.6500	13.6797	13.4750	13.5000	-0.735%	45,058	-94.730%
2017-07-27	14.0500	14.1000	13.5748	13.6000	-2.509%	55,172	-94.769%
2017-07-26	13.9500	14.2000	13.9000	13.9500	+0.360%	159,262	-94.900%
2017-07-25	13.8000	14.1000	13.8000	13.9000	+0.725%	85,382	-94.882%
2017-07-24	13.5500	13.9250	13.5000	13.8000	+1.471%	103,602	-94.845%
2017-07-21	13.9500	13.9750	13.3500	13.6000	-1.805%	238,230	-94.769%
2017-07-20	13.9000	14.0000	13.7500	13.8500	-0.360%	88,455	-94.864%
2017-07-19	14.0000	14.0500	13.9000	13.9000	-0.358%	78,643	-94.882%
2017-07-18	13.9000	14.0711	13.9000	13.9500	-0.357%	67,252	-94.900%
2017-07-17	13.9000	14.2500	13.9000	14.0000	+0.358%	86,013	-94.919%
2017-07-14	14.0500	14.1500	13.9000	13.9500	-1.064%	52,093	-94.900%
2017-07-13	14.0000	14.1500	14.0000	14.1000	+0.356%	44,665	-94.955%
2017-07-12	14.1000	14.2250	14.0000	14.0500	0.000%	74,042	-94.937%
2017-07-11	14.0000	14.1500	13.8500	14.0500	+0.357%	73,971	-94.937%
2017-07-10	14.0000	14.1500	13.9500	14.0000	-0.356%	62,509	-94.919%
2017-07-07	13.8000	14.0500	13.8000	14.0500	+2.182%	101,306	-94.937%
2017-07-06	13.7500	14.0000	13.7250	13.7500	-0.722%	112,837	-94.826%
2017-07-05	13.9000	14.0000	13.7000	13.8500	-0.360%	126,160	-94.864%
2017-07-03	14.0000	14.0500	13.9000	13.9000	-1.068%	101,635	-94.882%
2017-06-30	14.0500	14.2000	14.0000	14.0500	0.000%	74,558	-94.937%
2017-06-29	14.0500	14.1000	14.0000	14.0500	0.000%	108,992	-94.937%
2017-06-28	14.0500	14.2500	14.0250	14.0500	+0.357%	94,557	-94.937%
2017-06-27	14.0500	14.4000	13.9500	14.0000	-0.709%	159,490	-94.919%
2017-06-26	14.1500	14.2500	14.0500	14.1000	-0.353%	64,629	-94.955%
2017-06-23	14.1500	14.4000	14.1250	14.1500	0.000%	332,850	-94.972%
2017-06-22	14.4500	14.5500	14.1000	14.1500	-1.736%	183,282	-94.972%
2017-06-21	14.1000	14.4500	14.1000	14.4000	+2.491%	200,497	-95.060%
2017-06-20	14.4500	14.5500	14.0500	14.0500	-2.431%	147,936	-94.937%
2017-06-19	13.9500	14.4500	13.9500	14.4000	+3.226%	118,592	-95.060%
2017-06-16	13.8000	14.2500	13.7000	13.9500	-1.413%	300,022	-94.900%
2017-06-15	14.2000	14.4000	14.1000	14.1500	-0.702%	113,134	-94.972%
2017-06-14	14.2000	14.4500	14.0500	14.2500	+0.707%	130,551	-95.008%
2017-06-13	14.1500	14.3000	14.1000	14.1500	0.000%	137,420	-94.972%
2017-06-12	14.2000	14.4500	14.1000	14.1500	-0.352%	131,559	-94.972%
2017-06-09	14.2500	14.5000	14.1250	14.2000	0.000%	203,996	-94.990%
2017-06-08	14.1000	14.3000	14.1000	14.2000	+0.709%	138,917	-94.990%
2017-06-07	14.2000	14.2750	14.1000	14.1000	0.000%	101,138	-94.955%
2017-06-06	14.3000	14.5000	14.1000	14.1000	-2.422%	135,791	-94.955%
2017-06-05	14.6000	14.6500	14.4000	14.4500	-1.027%	117,785	-95.077%
2017-06-02	14.2000	14.8222	14.2000	14.6000	+3.180%	169,624	-95.127%
2017-06-01	14.0000	14.2000	13.9500	14.1500	+1.071%	157,548	-94.972%
2017-05-31	14.0500	14.1000	13.9500	14.0000	0.000%	174,783	-94.919%
2017-05-30	14.0500	14.3000	13.9500	14.0000	-0.709%	175,288	-94.919%
2017-05-26	14.1500	14.3000	14.0000	14.1000	-0.353%	234,114	-94.955%
2017-05-25	14.2500	14.3500	14.1250	14.1500	-0.702%	169,874	-94.972%
2017-05-24	14.0000	14.4000	14.0000	14.2500	+1.423%	150,248	-95.008%
2017-05-23	14.0500	14.2000	13.9500	14.0500	+0.357%	290,074	-94.937%
2017-05-22	14.0500	14.1125	13.9500	14.0000	+0.358%	322,591	-94.919%
2017-05-19	13.9500	14.1500	13.9250	13.9500	0.000%	380,706	-94.900%
2017-05-18	13.8000	14.0750	13.8000	13.9500	+0.722%	165,872	-94.900%
2017-05-17	13.9000	14.0500	13.8500	13.8500	-1.071%	179,937	-94.864%
2017-05-16	13.9500	14.1000	13.9500	14.0000	0.000%	91,644	-94.919%
2017-05-15	14.0000	14.2000	14.0000	14.0000	+0.358%	181,839	-94.919%
2017-05-12	14.0000	14.0500	13.9000	13.9500	-0.357%	184,668	-94.900%
2017-05-11	13.9000	14.1000	13.8500	14.0000	+0.358%	308,318	-94.919%
2017-05-10	14.1500	14.2000	13.9500	13.9500	-1.413%	200,221	-94.900%
2017-05-09	14.2500	14.3500	14.0000	14.1500	-1.049%	202,607	-94.972%
2017-05-08	14.1500	14.4000	14.1500	14.3000	+1.418%	459,578	-95.025%
2017-05-05	14.0500	14.5000	14.0000	14.1000	+0.714%	688,945	-94.955%
2017-05-04	14.1000	14.1000	13.9500	14.0000	-0.709%	404,892	-94.919%
2017-05-03	14.0000	14.2000	14.0000	14.1000	+0.356%	268,925	-94.955%
2017-05-02	14.1000	14.1500	14.0000	14.0500	0.000%	203,285	-94.937%
2017-05-01	14.1000	14.1750	14.0000	14.0500	+0.357%	113,522	-94.937%
2017-04-28	14.0500	14.1000	13.9500	14.0000	-0.709%	462,599	-94.919%
2017-04-27	14.1000	14.2500	14.0000	14.1000	+0.356%	162,635	-94.955%
2017-04-26	14.0000	14.2000	14.0000	14.0500	0.000%	164,875	-94.937%
2017-04-25	14.0000	14.2000	13.8500	14.0500	+1.079%	177,027	-94.937%
2017-04-24	14.3000	14.3000	13.8000	13.9000	-2.456%	224,469	-94.882%
2017-04-21	14.0000	14.2500	13.9500	14.2500	+1.786%	311,200	-95.008%
2017-04-20	14.1500	14.1500	13.9500	14.0000	-0.709%	124,793	-94.919%
2017-04-19	13.9000	14.1500	13.9000	14.1000	+0.714%	182,385	-94.955%
2017-04-18	13.9000	14.0500	13.8000	14.0000	-0.356%	132,445	-94.919%
2017-04-17	14.0500	14.0750	13.7500	14.0500	+0.717%	127,439	-94.937%
2017-04-13	13.9500	14.1000	13.9500	13.9500	0.000%	70,352	-94.900%
2017-04-12	13.9500	14.0750	13.8500	13.9500	-0.357%	124,411	-94.900%
2017-04-11	14.0000	14.1000	13.9000	14.0000	0.000%	66,602	-94.919%
2017-04-10	14.1500	14.2500	13.9500	14.0000	-0.709%	98,325	-94.919%
2017-04-07	13.9500	14.1000	13.9500	14.1000	+0.714%	94,740	-94.955%
2017-04-06	14.0500	14.1000	13.9500	14.0000	0.000%	146,921	-94.919%
2017-04-05	14.1000	14.1000	13.9750	14.0000	-0.356%	131,378	-94.919%
2017-04-04	14.0500	14.1500	13.9500	14.0500	-0.707%	76,951	-94.937%
2017-04-03	14.1000	14.1750	14.0000	14.1500	+0.712%	119,019	-94.972%
2017-03-31	14.0000	14.1500	13.9500	14.0500	+0.357%	123,405	-94.937%
2017-03-30	14.0000	14.1000	13.9500	14.0000	-0.356%	147,479	-94.919%
2017-03-29	14.0000	14.1000	13.9500	14.0500	0.000%	95,356	-94.937%
2017-03-28	13.9500	14.2000	13.8500	14.0500	+0.717%	167,594	-94.937%
2017-03-27	13.7500	14.1000	13.7500	13.9500	+0.360%	117,244	-94.900%
2017-03-24	14.0500	14.2000	13.9000	13.9000	-0.714%	92,109	-94.882%
2017-03-23	13.6500	14.0500	13.6500	14.0000	+2.190%	82,909	-94.919%
2017-03-22	13.8000	13.9500	13.3510	13.7000	-1.083%	169,798	-94.807%
2017-03-21	14.0500	14.2000	13.8500	13.8500	-1.423%	130,408	-94.864%
2017-03-20	14.0500	14.2500	13.9500	14.0500	-0.355%	118,685	-94.937%
2017-03-17	13.8500	14.2500	13.8500	14.1000	+0.714%	591,746	-94.955%
2017-03-16	13.9000	14.2500	13.9000	14.0000	+0.719%	206,189	-94.919%
2017-03-15	14.0000	14.0500	13.8000	13.9000	-0.358%	149,737	-94.882%
2017-03-14	13.9500	14.0500	13.8000	13.9500	-0.357%	109,232	-94.900%
2017-03-13	13.8000	14.1500	13.7000	14.0000	+1.083%	144,913	-94.919%
2017-03-10	14.3000	14.3000	13.5000	13.8500	-1.773%	212,302	-94.864%
2017-03-09	13.9000	14.2400	13.9000	14.1000	+3.297%	153,148	-94.955%
2017-03-08	13.5500	13.8500	13.4000	13.6500	+1.487%	103,208	-94.788%
2017-03-07	13.5500	13.8000	13.4250	13.4500	-1.103%	80,549	-94.711%
2017-03-06	13.4000	13.7500	13.2500	13.6000	+0.741%	107,309	-94.769%
2017-03-03	13.5000	13.9036	13.4500	13.5000	+0.372%	84,166	-94.730%
2017-03-02	13.8000	13.8000	13.4500	13.4500	-2.182%	86,838	-94.711%
2017-03-01	13.7500	14.0750	13.6500	13.7500	+0.365%	199,747	-94.826%
2017-02-28	13.7000	13.8000	13.5500	13.7000	-0.725%	140,023	-94.807%
2017-02-27	13.9000	14.0500	13.7500	13.8000	-1.429%	110,925	-94.845%
2017-02-24	13.8000	14.0500	13.6000	14.0000	0.000%	62,702	-94.919%
2017-02-23	13.9500	14.0500	13.9000	14.0000	+0.358%	94,107	-94.919%
2017-02-22	13.9000	14.0500	13.9000	13.9500	0.000%	70,936	-94.900%
2017-02-21	13.9500	14.2000	13.9000	13.9500	0.000%	56,530	-94.900%
2017-02-17	14.1000	14.1000	13.8500	13.9500	-1.064%	77,656	-94.900%
2017-02-16	14.2500	14.3505	14.0000	14.1000	-1.053%	46,946	-94.955%
2017-02-15	13.8000	14.2500	13.8000	14.2500	+1.786%	158,259	-95.008%
2017-02-14	14.0500	14.1000	13.8500	14.0000	-1.060%	90,651	-94.919%
2017-02-13	14.2500	14.2500	14.1000	14.1500	0.000%	30,688	-94.972%
2017-02-10	14.1000	14.2500	14.1000	14.1500	+0.712%	37,289	-94.972%
2017-02-09	14.0000	14.1500	14.0000	14.0500	+0.357%	75,151	-94.937%
2017-02-08	13.8500	14.1500	13.8500	14.0000	+0.358%	103,592	-94.919%
2017-02-07	14.0500	14.1500	13.9500	13.9500	0.000%	85,149	-94.900%
2017-02-06	14.0000	14.1500	13.9500	13.9500	-1.064%	61,587	-94.900%
2017-02-03	14.1000	14.2000	14.0500	14.1000	+1.075%	45,410	-94.955%
2017-02-02	14.0000	14.1500	13.9500	13.9500	-0.712%	52,467	-94.900%
2017-02-01	14.2500	14.4000	14.0000	14.0500	-1.748%	77,797	-94.937%
2017-01-31	13.9000	14.4000	13.9000	14.3000	+2.878%	155,917	-95.025%
2017-01-30	13.8500	14.0500	13.8500	13.9000	-1.068%	81,671	-94.882%
2017-01-27	14.0500	14.1500	14.0000	14.0500	0.000%	40,194	-94.937%
2017-01-26	14.4000	14.5500	14.0500	14.0500	-3.436%	44,641	-94.937%
2017-01-25	14.8000	14.8000	14.4000	14.5500	-1.689%	103,392	-95.111%
2017-01-24	14.5000	14.8000	14.3500	14.8000	+2.069%	134,687	-95.193%
2017-01-23	13.9500	14.5500	13.9500	14.5000	+2.837%	132,424	-95.094%
2017-01-20	13.9500	14.3000	13.9500	14.1000	+0.714%	56,734	-94.955%
2017-01-19	14.0000	14.1000	13.9000	14.0000	-0.356%	67,816	-94.919%
2017-01-18	13.9000	14.0501	13.6000	14.0500	+0.717%	74,068	-94.937%
2017-01-17	14.3500	14.3500	13.9000	13.9500	-3.793%	75,328	-94.900%
2017-01-13	13.8500	14.5500	13.8000	14.5000	+5.455%	97,167	-95.094%
2017-01-12	14.1000	14.1000	13.7000	13.7500	-2.827%	138,872	-94.826%
2017-01-11	14.4000	14.4000	14.0000	14.1500	-2.076%	98,889	-94.972%
2017-01-10	13.9000	14.5000	13.8500	14.4500	+3.957%	116,040	-95.077%
2017-01-09	14.2000	14.3500	13.8500	13.9000	-2.797%	70,015	-94.882%
2017-01-06	14.3000	14.3500	13.9500	14.3000	+0.704%	200,627	-95.025%
2017-01-05	14.3000	14.4500	14.1000	14.2000	-0.699%	106,968	-94.990%
2017-01-04	14.4000	14.4000	14.2000	14.3000	0.000%	111,369	-95.025%
2017-01-03	14.2000	14.3250	14.0500	14.3000	+2.143%	115,711	-95.025%
2016-12-30	14.2500	14.3500	13.9500	14.0000	-2.439%	156,527	-94.919%
2016-12-29	14.4500	14.5000	14.1500	14.3500	-0.347%	84,327	-95.043%
2016-12-28	14.6500	14.7271	14.3500	14.4000	-1.031%	72,517	-95.060%
2016-12-27	14.4500	14.9999	14.4500	14.5500	+0.345%	73,518	-95.111%
2016-12-23	14.6000	14.6000	14.2500	14.5000	0.000%	120,626	-95.094%
2016-12-22	14.5000	14.6750	14.3250	14.5000	+0.346%	129,277	-95.094%
2016-12-21	14.8500	15.0000	14.4500	14.4500	-3.020%	140,194	-95.077%
2016-12-20	14.7500	14.9000	14.5000	14.9000	+2.055%	175,104	-95.226%
2016-12-19	14.2000	14.9000	14.2000	14.6000	+2.098%	153,854	-95.127%
2016-12-16	14.3500	14.5500	14.1500	14.3000	+0.351%	217,722	-95.025%
2016-12-15	14.1000	14.6500	14.0000	14.2500	+1.064%	205,694	-95.008%
2016-12-14	14.7000	14.7500	13.8000	14.1000	-4.407%	267,465	-94.955%
2016-12-13	14.4500	14.9500	14.4500	14.7500	+2.076%	138,171	-95.177%
2016-12-12	14.7000	15.0500	14.4500	14.4500	-2.365%	211,764	-95.077%
2016-12-09	14.4000	14.9500	14.3000	14.8000	+3.136%	231,881	-95.193%
2016-12-08	13.5000	15.2750	13.5000	14.3500	+6.296%	907,279	-95.043%
2016-12-07	13.7500	13.7500	13.4500	13.5000	-1.460%	391,014	-94.730%
2016-12-06	13.6000	13.8000	13.5500	13.7000	+1.107%	413,494	-94.807%
2016-12-05	13.7000	13.7000	13.5500	13.5500	-0.368%	402,458	-94.750%
2016-12-02	13.5500	13.6500	13.5250	13.6000	0.000%	260,121	-94.769%
2016-12-01	13.6000	13.6625	13.4500	13.6000	+0.369%	355,819	-94.769%
2016-11-30	13.7000	13.7000	13.5000	13.5500	-0.368%	318,328	-94.750%
2016-11-29	13.8000	13.8000	13.5500	13.6000	-1.091%	363,376	-94.769%
2016-11-28	13.9000	13.9000	13.7250	13.7500	-1.079%	228,910	-94.826%
2016-11-25	13.9000	13.9500	13.8000	13.9000	0.000%	85,110	-94.882%
2016-11-23	13.7500	13.9500	13.7500	13.9000	0.000%	150,213	-94.882%
2016-11-22	13.7500	13.9000	13.7000	13.9000	+1.091%	307,208	-94.882%
2016-11-21	13.5000	13.8500	13.5000	13.7500	+1.476%	227,145	-94.826%
2016-11-18	13.5000	13.6000	13.5000	13.5500	0.000%	310,927	-94.750%
2016-11-17	13.3500	13.6500	13.3500	13.5500	+0.370%	194,866	-94.750%
2016-11-16	13.4000	13.5250	13.3500	13.5000	+0.372%	218,732	-94.730%
2016-11-15	13.3500	13.6000	13.3500	13.4500	0.000%	221,754	-94.711%
2016-11-14	13.6000	13.6867	13.3500	13.4500	-0.738%	215,157	-94.711%
2016-11-11	13.3500	13.6000	13.2500	13.5500	+1.880%	365,824	-94.750%
2016-11-10	13.4000	13.5000	13.0719	13.3000	0.000%	237,952	-94.651%
2016-11-09	13.0500	13.3500	13.0500	13.3000	+0.758%	159,326	-94.651%
2016-11-08	13.2500	13.3000	13.0500	13.2000	-0.377%	144,605	-94.611%
2016-11-07	13.3000	13.3292	12.8500	13.2500	+0.760%	330,930	-94.631%
2016-11-04	13.2000	13.6500	13.0250	13.1500	+0.382%	536,533	-94.590%
2016-11-03	13.3500	13.9000	12.8000	13.1000	+12.931%	506,923	-94.569%
2016-11-02	11.5000	11.7500	11.3500	11.6000	+1.754%	97,603	-93.867%
2016-11-01	11.6500	11.6500	11.3500	11.4000	-2.146%	86,727	-93.760%
2016-10-31	11.5500	11.7000	11.4500	11.6500	+1.304%	87,201	-93.894%
2016-10-28	11.6500	11.9500	11.4500	11.5000	-1.709%	72,993	-93.814%
2016-10-27	11.7500	11.8500	11.7000	11.7000	+0.429%	53,143	-93.920%
2016-10-26	12.1000	12.1500	11.6000	11.6500	-4.508%	40,869	-93.894%
2016-10-25	12.1500	12.3000	12.0500	12.2000	0.000%	70,500	-94.169%
2016-10-24	12.0500	12.3000	12.0500	12.2000	+1.245%	58,719	-94.169%
2016-10-21	11.5000	12.2000	11.4000	12.0500	+4.329%	279,556	-94.096%
2016-10-20	11.2500	11.7500	11.2000	11.5500	+1.762%	320,440	-93.841%
2016-10-19	11.5000	11.7000	11.2500	11.3500	-0.439%	103,510	-93.732%
2016-10-18	11.5500	11.5500	11.3500	11.4000	-0.870%	120,516	-93.760%
2016-10-17	11.8000	11.8000	11.4000	11.5000	-1.877%	56,120	-93.814%
2016-10-14	11.8400	11.9813	11.6800	11.7200	-1.014%	68,015	-93.930%
2016-10-13	11.8700	11.9400	11.7200	11.8400	-1.003%	68,245	-93.992%
2016-10-12	12.0100	12.2100	11.8400	11.9600	-0.499%	55,635	-94.052%
2016-10-11	12.3200	12.4900	11.9700	12.0200	-2.908%	70,235	-94.082%
2016-10-10	12.2500	12.5700	12.1600	12.3800	+1.809%	68,098	-94.254%
2016-10-07	12.4100	12.4100	12.0100	12.1600	-1.856%	59,384	-94.150%
2016-10-06	12.8600	12.8600	12.3100	12.3900	-3.354%	42,059	-94.258%
2016-10-05	12.7700	12.9800	12.5200	12.8200	+0.707%	184,762	-94.451%
2016-10-04	12.6900	12.9200	12.6000	12.7300	+0.712%	57,294	-94.412%
2016-10-03	12.9400	13.0700	12.4800	12.6400	-2.394%	157,728	-94.372%
2016-09-30	12.5100	13.0700	12.4500	12.9500	+4.773%	165,579	-94.507%
2016-09-29	12.6600	12.6700	12.3300	12.3600	-1.749%	62,062	-94.244%
2016-09-28	12.2600	12.7100	12.2600	12.5800	+2.946%	100,966	-94.345%
2016-09-27	12.2700	12.8799	12.1000	12.2200	+0.164%	299,122	-94.178%
2016-09-26	10.8200	12.5000	10.7600	12.2000	+18.793%	732,866	-94.169%
2016-09-23	10.2300	10.2900	10.1900	10.2700	+0.097%	149,322	-93.073%
2016-09-22	10.3400	10.4500	10.2200	10.2600	-0.965%	192,499	-93.066%
2016-09-21	10.5600	10.5800	10.1000	10.3600	-1.521%	72,703	-93.133%
2016-09-20	10.5800	10.6299	10.5000	10.5200	+0.382%	49,156	-93.238%
2016-09-19	10.8000	10.9900	10.3200	10.4800	-2.602%	135,184	-93.212%
2016-09-16	10.4800	10.9900	10.3100	10.7600	+3.761%	239,022	-93.388%
2016-09-15	10.1800	10.4100	10.0900	10.3700	+2.369%	52,517	-93.140%
2016-09-14	10.2900	10.3700	10.1100	10.1300	-2.220%	40,379	-92.977%
2016-09-13	10.4400	10.4700	10.1100	10.3600	-2.172%	66,696	-93.133%
2016-09-12	10.4100	10.6700	10.3400	10.5900	+0.522%	58,997	-93.282%
2016-09-09	10.9500	10.9500	10.5100	10.5350	-4.053%	51,258	-93.247%
2016-09-08	10.8800	11.1500	10.8201	10.9800	+0.826%	81,809	-93.521%
2016-09-07	10.9900	11.0100	10.8900	10.8900	-0.548%	64,149	-93.467%
2016-09-06	10.6000	10.9700	10.6000	10.9500	+3.399%	55,563	-93.503%
2016-09-02	10.6000	10.7499	10.5400	10.5900	0.000%	42,257	-93.282%
2016-09-01	10.1700	10.6500	10.0600	10.5900	+4.028%	133,089	-93.282%
2016-08-31	10.1700	10.2900	10.0500	10.1800	+0.296%	69,924	-93.012%
2016-08-30	10.0800	10.2800	10.0800	10.1500	+0.495%	23,245	-92.991%
2016-08-29	10.0200	10.2100	10.0000	10.1000	+0.798%	27,870	-92.956%
2016-08-26	10.1000	10.1500	9.9800	10.0200	-0.792%	47,930	-92.900%
2016-08-25	9.9300	10.1600	9.8300	10.1000	+1.508%	99,921	-92.956%
2016-08-24	9.7900	9.9900	9.7700	9.9500	+1.324%	104,510	-92.850%
2016-08-23	9.7700	10.0000	9.7400	9.8200	+0.718%	58,166	-92.756%
2016-08-22	9.5600	9.8000	9.4200	9.7500	+1.775%	59,898	-92.704%
2016-08-19	9.6000	9.7100	9.4700	9.5800	-0.312%	60,804	-92.574%

document.getElementById("LWpNyf").onerror = function(){this.style.display='none';}; .dark-mode .XrPnL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrPnL7{ color: #333333; background-color: white; border: 2px solid #333333; }ACTAActua Corpstock NASDAQ

ACTA
Actua Corp
stock NASDAQ