Actuate Corp. (NQ: BIRT)
4.220 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.850 6.240 5.830 6.140 0 +0.32(+5.50%)
Apr 29, 2013 5.850 5.910 5.770 5.820 167,750 -0.01(-0.17%)
Apr 26, 2013 5.900 5.900 5.820 5.830 104,578 -0.07(-1.19%)
Apr 25, 2013 5.910 5.955 5.880 5.900 140,506 +0.03(+0.51%)
Apr 24, 2013 5.850 5.990 5.840 5.870 475,393 +0.03(+0.51%)
Apr 23, 2013 5.690 5.910 5.650 5.840 525,865 +0.19(+3.36%)
Apr 22, 2013 5.700 5.700 5.460 5.650 136,915 -0.03(-0.53%)
Apr 19, 2013 5.590 5.725 5.590 5.680 188,260 +0.08(+1.43%)
Apr 18, 2013 5.700 5.780 5.570 5.600 156,303 -0.07(-1.23%)
Apr 17, 2013 5.780 5.900 5.640 5.670 289,840 -0.13(-2.24%)
Apr 16, 2013 5.760 5.860 5.710 5.800 367,067 +0.09(+1.58%)
Apr 15, 2013 5.730 5.800 5.640 5.710 331,525 -0.07(-1.21%)
Apr 12, 2013 5.880 5.890 5.770 5.780 261,149 -0.14(-2.36%)
Apr 11, 2013 5.940 5.940 5.870 5.920 86,163 -0.04(-0.67%)
Apr 10, 2013 5.840 5.980 5.840 5.960 147,434 +0.12(+2.05%)
Apr 09, 2013 5.750 5.870 5.745 5.840 203,573 +0.08(+1.39%)
Apr 08, 2013 5.800 5.820 5.750 5.760 136,674 +0.00(+0.00%)
Apr 05, 2013 5.740 5.800 5.730 5.760 137,330 -0.08(-1.37%)
Apr 04, 2013 5.740 5.840 5.740 5.840 85,094 +0.09(+1.57%)
Apr 03, 2013 5.870 5.930 5.730 5.750 344,765 -0.13(-2.21%)
Apr 02, 2013 5.900 6.010 5.860 5.880 154,822 -0.01(-0.17%)
Apr 01, 2013 5.970 6.000 5.850 5.890 196,314 -0.12(-1.92%)
Mar 28, 2013 6.050 6.050 5.930 6.005 158,308 -0.01(-0.25%)
Mar 27, 2013 5.860 6.050 5.860 6.020 111,972 +0.10(+1.69%)
Mar 26, 2013 5.850 5.985 5.840 5.920 301,726 +0.11(+1.89%)
Mar 25, 2013 5.870 5.930 5.770 5.810 358,480 -0.06(-1.02%)
Mar 22, 2013 5.900 5.920 5.780 5.870 426,896 +0.00(+0.00%)
Mar 21, 2013 5.840 5.920 5.810 5.870 379,881 -0.03(-0.51%)
Mar 20, 2013 6.000 6.080 5.890 5.900 327,682 -0.08(-1.34%)
Mar 19, 2013 6.100 6.150 5.970 5.980 381,629 -0.10(-1.64%)
Mar 18, 2013 6.160 6.180 6.080 6.080 132,153 -0.15(-2.41%)
Mar 15, 2013 6.320 6.320 6.210 6.230 189,296 -0.06(-0.97%)
Mar 14, 2013 6.250 6.330 6.220 6.291 164,226 +0.05(+0.82%)
Mar 13, 2013 6.450 6.450 6.230 6.240 180,431 -0.20(-3.11%)
Mar 12, 2013 6.440 6.575 6.420 6.440 146,693 -0.03(-0.46%)
Mar 11, 2013 6.560 6.560 6.430 6.470 187,690 -0.13(-1.97%)
Mar 08, 2013 6.440 6.620 6.350 6.600 188,951 +0.21(+3.29%)
Mar 07, 2013 6.380 6.500 6.330 6.390 374,086 +0.00(+0.00%)
Mar 06, 2013 6.470 6.470 6.310 6.390 230,282 -0.08(-1.24%)
Mar 05, 2013 6.270 6.510 6.245 6.470 248,958 +0.21(+3.35%)
Mar 04, 2013 6.260 6.330 6.200 6.260 155,963 -0.03(-0.48%)
Mar 01, 2013 5.990 6.345 5.950 6.290 321,287 +0.29(+4.83%)
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