Actuate Corp. (NQ: BIRT)
4.490 USD  -0.050 (-1.10%)
Streaming Delayed Price  /  Updated: 10:49 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.890 4.930 4.800 4.800 660,842 -0.16(-3.23%)
Feb 28, 2008 4.990 5.100 4.910 4.960 516,118 -0.08(-1.59%)
Feb 27, 2008 5.120 5.120 5.000 5.040 462,503 -0.11(-2.14%)
Feb 26, 2008 4.970 5.160 4.930 5.150 796,892 +0.14(+2.79%)
Feb 25, 2008 4.860 5.060 4.850 5.010 450,979 +0.14(+2.87%)
Feb 22, 2008 5.010 5.020 4.840 4.870 617,110 -0.09(-1.81%)
Feb 21, 2008 4.850 5.010 4.810 4.960 958,096 +0.15(+3.12%)
Feb 20, 2008 4.760 4.930 4.760 4.810 647,507 +0.02(+0.42%)
Feb 19, 2008 4.980 4.980 4.760 4.790 627,477 -0.13(-2.64%)
Feb 18, 2008 4.930 4.960 4.770 4.920 861,837 +0.00(+0.00%)
Feb 15, 2008 4.930 4.960 4.770 4.920 861,837 -0.04(-0.81%)
Feb 14, 2008 5.030 5.120 4.900 4.960 968,118 -0.09(-1.78%)
Feb 13, 2008 4.860 5.110 4.820 5.050 1,035,025 +0.27(+5.65%)
Feb 12, 2008 4.890 5.070 4.740 4.780 1,180,571 -0.07(-1.44%)
Feb 11, 2008 4.740 4.960 4.680 4.850 1,073,588 +0.11(+2.32%)
Feb 08, 2008 4.800 4.840 4.730 4.740 577,277 -0.06(-1.25%)
Feb 07, 2008 4.760 4.910 4.650 4.800 1,232,530 +0.03(+0.63%)
Feb 06, 2008 4.780 5.160 4.700 4.770 2,456,491 +0.14(+3.02%)
Feb 05, 2008 4.870 4.870 4.590 4.630 2,908,728 +0.05(+1.09%)
Feb 04, 2008 4.390 4.720 4.340 4.580 3,942,844 +0.32(+7.51%)
Feb 01, 2008 4.950 4.950 4.030 4.260 6,079,492 -1.44(-25.26%)
Jan 31, 2008 5.860 5.870 5.540 5.700 2,393,113 -0.15(-2.57%)
Jan 30, 2008 6.000 6.200 5.750 5.850 599,475 -0.25(-4.10%)
Jan 29, 2008 6.380 6.380 6.000 6.100 342,330 -0.23(-3.63%)
Jan 28, 2008 6.190 6.330 6.125 6.330 228,655 +0.14(+2.26%)
Jan 25, 2008 6.300 6.400 6.140 6.190 242,068 +0.00(+0.00%)
Jan 24, 2008 6.310 6.480 6.080 6.190 511,185 -0.04(-0.64%)
Jan 23, 2008 5.980 6.280 5.850 6.230 411,402 +0.08(+1.30%)
Jan 22, 2008 5.810 6.460 5.800 6.150 390,035 -0.31(-4.80%)
Jan 21, 2008 6.680 6.730 6.310 6.460 471,169 +0.00(+0.00%)
Jan 18, 2008 6.680 6.730 6.310 6.460 471,169 +0.05(+0.78%)
Jan 17, 2008 6.560 6.630 6.260 6.410 384,525 -0.15(-2.29%)
Jan 16, 2008 6.250 6.700 6.210 6.560 435,056 +0.24(+3.80%)
Jan 15, 2008 6.710 6.710 6.120 6.320 589,402 -0.50(-7.33%)
Jan 14, 2008 6.610 6.900 6.550 6.820 597,640 +0.35(+5.41%)
Jan 11, 2008 6.870 6.870 6.450 6.470 442,938 -0.44(-6.37%)
Jan 10, 2008 6.910 7.020 6.750 6.910 442,609 -0.09(-1.29%)
Jan 09, 2008 6.880 7.090 6.730 7.000 432,023 +0.11(+1.60%)
Jan 08, 2008 7.200 7.340 6.870 6.890 439,809 -0.29(-4.04%)
Jan 07, 2008 7.210 7.339 7.030 7.180 518,654 +0.02(+0.28%)
Jan 04, 2008 7.550 7.670 7.160 7.160 418,260 -0.50(-6.53%)
Jan 03, 2008 7.790 7.960 7.560 7.660 612,568 -0.15(-1.92%)
Jan 02, 2008 7.790 7.970 7.720 7.810 700,544 +0.04(+0.51%)
Jan 01, 2008 7.940 8.050 7.700 7.770 578,925 +0.00(+0.00%)
Dec 31, 2007 7.940 8.050 7.700 7.770 578,925 -0.22(-2.75%)
Dec 28, 2007 7.740 8.130 7.730 7.990 441,825 +0.37(+4.86%)
Dec 27, 2007 8.000 8.000 7.620 7.620 420,895 -0.39(-4.87%)
Dec 26, 2007 7.760 8.030 7.680 8.010 502,447 +0.21(+2.69%)
Dec 24, 2007 7.720 7.800 7.680 7.800 177,482 +0.08(+1.04%)
Dec 21, 2007 7.580 7.720 7.480 7.720 748,610 +0.21(+2.80%)
Dec 20, 2007 7.320 7.520 7.250 7.510 311,946 +0.28(+3.87%)
Dec 19, 2007 7.140 7.290 7.080 7.230 358,382 +0.06(+0.84%)
Dec 18, 2007 7.000 7.190 6.862 7.170 688,760 +0.24(+3.46%)
Dec 17, 2007 7.400 7.400 6.900 6.930 562,508 -0.48(-6.48%)
Dec 14, 2007 7.380 7.490 7.380 7.410 348,274 -0.07(-0.94%)
Dec 13, 2007 7.470 7.570 7.440 7.480 376,522 -0.06(-0.80%)
Dec 12, 2007 7.600 7.680 7.400 7.540 323,821 +0.15(+2.03%)
Dec 11, 2007 7.640 7.740 7.380 7.390 452,057 -0.20(-2.64%)
Dec 10, 2007 7.670 7.710 7.540 7.590 262,733 -0.01(-0.13%)
Dec 07, 2007 7.800 7.800 7.540 7.600 370,105 -0.16(-2.06%)
Dec 06, 2007 7.550 7.780 7.520 7.760 496,202 +0.17(+2.24%)
Dec 05, 2007 7.520 7.600 7.390 7.590 273,476 +0.17(+2.29%)
Dec 04, 2007 7.330 7.490 7.110 7.420 305,349 +0.09(+1.23%)
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