Actuate Corp. (NQ: BIRT)
3.640 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.390 5.430 5.310 5.360 337,288 -0.01(-0.19%)
Feb 25, 2010 5.380 5.460 5.310 5.370 268,284 -0.07(-1.29%)
Feb 24, 2010 5.450 5.510 5.390 5.440 321,520 +0.01(+0.18%)
Feb 23, 2010 5.400 5.450 5.285 5.430 417,668 +0.02(+0.37%)
Feb 22, 2010 5.500 5.520 5.380 5.410 281,155 -0.06(-1.10%)
Feb 19, 2010 5.400 5.500 5.260 5.470 268,961 +0.07(+1.30%)
Feb 18, 2010 5.330 5.400 5.310 5.400 108,289 +0.05(+0.93%)
Feb 17, 2010 5.430 5.430 5.310 5.350 517,998 -0.04(-0.74%)
Feb 16, 2010 5.370 5.440 5.280 5.390 283,486 +0.03(+0.56%)
Feb 12, 2010 5.360 5.360 5.360 0 +0.11(+2.10%)
Feb 11, 2010 5.130 5.250 5.120 5.250 187,308 +0.11(+2.14%)
Feb 10, 2010 5.100 5.160 5.030 5.140 170,960 +0.01(+0.19%)
Feb 09, 2010 5.030 5.200 5.000 5.130 192,353 +0.13(+2.60%)
Feb 08, 2010 4.930 5.100 4.930 5.000 376,482 +0.05(+1.01%)
Feb 05, 2010 4.810 4.950 4.720 4.950 330,267 +0.14(+2.91%)
Feb 04, 2010 4.880 4.940 4.770 4.810 429,280 -0.09(-1.84%)
Feb 03, 2010 5.110 5.160 4.760 4.900 716,641 -0.22(-4.30%)
Feb 02, 2010 5.300 5.310 5.010 5.120 569,966 -0.19(-3.58%)
Feb 01, 2010 5.000 5.320 5.000 5.310 444,608 +0.32(+6.41%)
Jan 29, 2010 4.940 5.030 4.890 4.990 439,670 +0.05(+1.01%)
Jan 28, 2010 4.950 5.030 4.790 4.940 320,618 -0.02(-0.40%)
Jan 27, 2010 4.770 4.980 4.700 4.960 182,006 +0.16(+3.33%)
Jan 26, 2010 4.820 4.870 4.730 4.800 220,880 -0.04(-0.83%)
Jan 25, 2010 4.900 4.920 4.810 4.840 235,114 -0.03(-0.62%)
Jan 22, 2010 4.940 5.040 4.850 4.870 345,272 -0.06(-1.22%)
Jan 21, 2010 5.000 5.028 4.840 4.930 328,327 -0.05(-1.00%)
Jan 20, 2010 4.970 5.020 4.860 4.980 397,881 -0.01(-0.20%)
Jan 19, 2010 4.820 5.020 4.810 4.990 361,065 +0.17(+3.53%)
Jan 15, 2010 4.820 4.820 4.820 0 +0.13(+2.77%)
Jan 14, 2010 4.590 4.720 4.560 4.690 189,490 +0.07(+1.52%)
Jan 13, 2010 4.710 4.750 4.620 4.620 133,233 -0.09(-1.91%)
Jan 12, 2010 4.810 4.820 4.630 4.710 126,673 -0.15(-3.09%)
Jan 11, 2010 4.780 4.870 4.700 4.860 157,924 +0.12(+2.53%)
Jan 08, 2010 4.810 4.900 4.670 4.740 122,940 -0.12(-2.47%)
Jan 07, 2010 4.940 5.020 4.790 4.860 170,032 -0.07(-1.42%)
Jan 06, 2010 4.620 4.960 4.610 4.930 449,450 +0.32(+6.94%)
Jan 05, 2010 4.410 4.700 4.320 4.610 1,384,586 +0.21(+4.77%)
Jan 04, 2010 4.340 4.410 4.211 4.400 294,009 +0.12(+2.80%)
Dec 31, 2009 4.280 4.280 4.280 0 -0.04(-0.93%)
Dec 30, 2009 4.370 4.370 4.170 4.320 200,074 -0.04(-0.92%)
Dec 29, 2009 4.600 4.610 4.340 4.360 216,336 -0.11(-2.46%)
Dec 28, 2009 4.450 4.600 4.420 4.470 413,720 +0.46(+11.47%)
Dec 24, 2009 3.930 4.020 3.930 4.010 131,599 +0.08(+2.04%)
Dec 23, 2009 3.940 3.990 3.910 3.930 131,447 -0.02(-0.51%)
Dec 22, 2009 3.980 4.000 3.910 3.950 293,556 -0.04(-1.00%)
Dec 21, 2009 3.960 4.060 3.950 3.990 128,790 +0.04(+1.01%)
Dec 18, 2009 3.980 3.990 3.920 3.950 427,695 +0.01(+0.25%)
Dec 17, 2009 4.040 4.090 3.890 3.940 308,249 -0.11(-2.72%)
Dec 16, 2009 4.100 4.100 3.990 4.050 391,602 -0.05(-1.22%)
Dec 15, 2009 4.210 4.250 4.100 4.100 156,901 -0.13(-3.07%)
Dec 14, 2009 4.270 4.280 4.160 4.230 239,496 +0.07(+1.68%)
Dec 11, 2009 4.110 4.160 4.020 4.160 115,607 +0.08(+1.96%)
Dec 10, 2009 4.140 4.140 4.000 4.080 224,888 -0.03(-0.73%)
Dec 09, 2009 4.120 4.120 3.950 4.110 254,478 +0.00(+0.00%)
Dec 08, 2009 4.140 4.150 4.040 4.110 115,411 -0.07(-1.67%)
Dec 07, 2009 4.150 4.190 4.080 4.180 174,989 +0.04(+0.97%)
Dec 04, 2009 4.090 4.150 4.050 4.140 176,235 +0.14(+3.50%)
Dec 03, 2009 4.110 4.210 3.990 4.000 206,212 -0.08(-1.96%)
Dec 02, 2009 4.090 4.150 4.060 4.080 471,103 +0.00(+0.00%)
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