Actuate Corp. (NQ: BIRT)
4.510 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.140 6.150 6.000 6.000 315,536 -0.11(-1.80%)
Feb 27, 2013 6.100 6.180 6.040 6.110 227,959 +0.02(+0.33%)
Feb 26, 2013 6.160 6.195 6.055 6.090 173,902 -0.06(-0.98%)
Feb 25, 2013 6.280 6.350 6.140 6.150 249,237 -0.16(-2.54%)
Feb 22, 2013 6.180 6.370 6.120 6.310 317,333 +0.17(+2.77%)
Feb 21, 2013 6.150 6.250 6.110 6.140 186,416 -0.01(-0.16%)
Feb 20, 2013 6.180 6.310 6.140 6.150 275,459 -0.07(-1.11%)
Feb 19, 2013 6.220 6.380 6.200 6.219 239,420 -0.03(-0.50%)
Feb 15, 2013 6.280 6.295 6.200 6.250 307,151 +0.03(+0.48%)
Feb 14, 2013 6.150 6.220 6.110 6.220 135,347 +0.05(+0.81%)
Feb 13, 2013 6.180 6.200 6.130 6.170 150,593 +0.01(+0.16%)
Feb 12, 2013 6.090 6.200 6.050 6.160 303,450 +0.06(+0.98%)
Feb 11, 2013 6.030 6.125 5.900 6.100 227,588 +0.04(+0.66%)
Feb 08, 2013 5.970 6.060 5.940 6.060 233,485 +0.11(+1.85%)
Feb 07, 2013 5.830 5.970 5.820 5.950 231,378 +0.10(+1.71%)
Feb 06, 2013 5.810 5.850 5.720 5.850 478,770 +0.22(+3.91%)
Feb 04, 2013 5.670 5.770 5.583 5.630 372,037 -0.09(-1.57%)
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