Actuate Corp. (NQ: BIRT)
3.680 USD  +0.080 (+2.22%)
Streaming Delayed Price  /  Updated: 11:32 AM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.550 5.690 5.550 5.630 224,746 +0.08(+1.44%)
Jan 30, 2013 5.650 5.710 5.540 5.550 177,721 -0.13(-2.29%)
Jan 29, 2013 5.660 5.750 5.630 5.680 142,189 -0.03(-0.53%)
Jan 28, 2013 5.780 5.790 5.660 5.710 162,605 -0.05(-0.87%)
Jan 25, 2013 5.740 5.775 5.700 5.760 336,333 +0.05(+0.88%)
Jan 24, 2013 5.680 5.780 5.645 5.710 277,307 +0.01(+0.18%)
Jan 23, 2013 5.730 5.760 5.660 5.700 260,342 -0.02(-0.35%)
Jan 22, 2013 5.560 5.720 5.510 5.720 131,946 +0.17(+3.06%)
Jan 18, 2013 5.610 5.690 5.540 5.550 286,047 -0.10(-1.77%)
Jan 17, 2013 5.670 5.730 5.620 5.650 194,000 +0.01(+0.18%)
Jan 16, 2013 5.670 5.790 5.590 5.640 314,636 -0.01(-0.18%)
Jan 15, 2013 5.680 5.770 5.600 5.650 276,770 -0.07(-1.22%)
Jan 14, 2013 5.710 5.760 5.700 5.720 79,815 -0.02(-0.35%)
Jan 12, 2013 5.650 5.760 5.650 5.740 59,753 +0.00(+0.00%)
Jan 11, 2013 5.650 5.760 5.650 5.740 59,753 +0.11(+1.95%)
Jan 10, 2013 5.640 5.660 5.490 5.630 153,371 -0.01(-0.18%)
Jan 09, 2013 5.500 5.640 5.451 5.640 197,370 +0.17(+3.11%)
Jan 08, 2013 5.500 5.580 5.440 5.470 188,276 -0.03(-0.55%)
Jan 07, 2013 5.510 5.570 5.450 5.500 110,035 -0.05(-0.90%)
Jan 04, 2013 5.540 5.590 5.450 5.550 185,668 +0.03(+0.55%)
Jan 03, 2013 5.760 5.760 5.480 5.520 113,175 -0.23(-4.01%)
Jan 02, 2013 5.720 5.780 5.680 5.750 251,927 +0.15(+2.68%)
Dec 31, 2012 5.490 5.600 5.370 5.600 160,633 +0.10(+1.82%)
Dec 28, 2012 5.500 5.550 5.430 5.500 127,185 -0.02(-0.36%)
Dec 27, 2012 5.580 5.590 5.410 5.520 159,748 -0.02(-0.36%)
Dec 26, 2012 5.700 5.700 5.470 5.540 106,217 -0.17(-2.98%)
Dec 24, 2012 5.690 5.730 5.580 5.710 51,410 +0.04(+0.71%)
Dec 21, 2012 5.620 5.670 5.550 5.670 332,834 +0.03(+0.53%)
Dec 20, 2012 5.630 5.665 5.485 5.640 276,605 +0.00(+0.00%)
Dec 19, 2012 5.480 5.690 5.430 5.640 767,995 +0.15(+2.73%)
Dec 18, 2012 5.430 5.490 5.380 5.490 666,238 +0.06(+1.10%)
Dec 17, 2012 5.500 5.500 5.380 5.430 171,414 -0.06(-1.09%)
Dec 14, 2012 5.370 5.570 5.340 5.490 181,700 +0.09(+1.67%)
Dec 13, 2012 5.400 5.490 5.380 5.400 197,100 +0.00(+0.00%)
Dec 12, 2012 5.390 5.470 5.350 5.400 266,969 +0.01(+0.19%)
Dec 11, 2012 5.340 5.440 5.285 5.390 277,030 +0.10(+1.89%)
Dec 10, 2012 5.150 5.330 5.150 5.290 270,342 +0.17(+3.32%)
Dec 07, 2012 5.150 5.150 5.100 5.120 179,347 +0.00(+0.00%)
Dec 06, 2012 5.090 5.250 5.090 5.120 216,971 +0.01(+0.20%)
Dec 05, 2012 5.180 5.250 5.080 5.110 179,994 -0.04(-0.78%)
Dec 04, 2012 5.160 5.210 5.090 5.150 220,682 -0.18(-3.38%)
Nov 30, 2012 5.250 5.340 5.240 5.330 290,597 +0.10(+1.91%)
Nov 29, 2012 5.260 5.300 5.210 5.230 210,271 +0.02(+0.38%)
Nov 28, 2012 5.110 5.220 5.070 5.210 144,232 +0.09(+1.76%)
Nov 27, 2012 5.220 5.288 5.120 5.120 146,392 -0.12(-2.38%)
Nov 26, 2012 5.190 5.280 5.190 5.245 126,070 +0.03(+0.48%)
Nov 24, 2012 5.190 5.310 5.180 5.220 157,087 +0.00(+0.00%)
Nov 23, 2012 5.190 5.310 5.180 5.220 157,087 +0.06(+1.16%)
Nov 21, 2012 5.070 5.210 5.050 5.160 170,140 +0.09(+1.78%)
Nov 20, 2012 5.050 5.100 5.020 5.070 138,288 -0.01(-0.20%)
Nov 19, 2012 5.120 5.160 5.020 5.080 211,726 +0.01(+0.20%)
Nov 16, 2012 5.100 5.130 5.010 5.070 266,298 -0.05(-0.98%)
Nov 15, 2012 5.130 5.210 5.090 5.120 221,418 -0.02(-0.39%)
Nov 14, 2012 5.160 5.250 5.100 5.140 366,256 -0.01(-0.19%)
Nov 13, 2012 5.100 5.210 5.070 5.150 537,644 +0.03(+0.59%)
Nov 12, 2012 5.090 5.240 5.090 5.120 291,394 +0.06(+1.19%)
Nov 09, 2012 5.000 5.150 4.970 5.060 410,069 +0.06(+1.20%)
Nov 08, 2012 5.050 5.130 4.990 5.000 276,902 -0.06(-1.19%)
Nov 07, 2012 5.100 5.170 5.020 5.060 367,102 -0.06(-1.17%)
Nov 06, 2012 5.120 5.160 5.070 5.120 621,197 +0.03(+0.59%)
Nov 05, 2012 5.100 5.140 5.050 5.090 1,035,925 +0.01(+0.20%)
Nov 02, 2012 5.320 5.320 5.050 5.080 649,320 -0.17(-3.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here