Actuate Corp. (NQ: BIRT)
4.210 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 6.730 6.900 6.700 6.750 198,180 -0.04(-0.59%)
May 30, 2013 6.670 6.820 6.620 6.790 160,955 +0.15(+2.26%)
May 29, 2013 6.670 6.720 6.620 6.640 251,652 -0.10(-1.48%)
May 28, 2013 6.710 6.750 6.640 6.740 260,818 +0.09(+1.35%)
May 24, 2013 6.660 6.670 6.590 6.650 0 -0.06(-0.89%)
May 23, 2013 6.500 6.790 6.490 6.710 0 +0.16(+2.44%)
May 22, 2013 6.660 6.750 6.480 6.550 0 -0.12(-1.80%)
May 21, 2013 6.550 6.690 6.510 6.670 0 +0.12(+1.83%)
May 20, 2013 6.510 6.560 6.460 6.550 0 +0.04(+0.61%)
May 17, 2013 6.470 6.520 6.400 6.510 0 +0.06(+0.93%)
May 16, 2013 6.470 6.590 6.400 6.450 137,290 -0.02(-0.31%)
May 15, 2013 6.410 6.500 6.360 6.470 0 +0.17(+2.70%)
May 13, 2013 6.460 6.510 6.260 6.300 0 -0.20(-3.08%)
May 10, 2013 6.410 6.520 6.410 6.500 0 +0.05(+0.78%)
May 09, 2013 6.450 6.565 6.410 6.450 0 -0.03(-0.46%)
May 08, 2013 6.480 6.540 6.400 6.480 0 -0.03(-0.46%)
May 07, 2013 6.200 6.510 6.200 6.510 0 +0.30(+4.83%)
May 06, 2013 6.170 6.220 6.160 6.210 0 +0.04(+0.65%)
May 03, 2013 6.110 6.210 6.030 6.170 0 +0.14(+2.32%)
May 02, 2013 6.080 6.130 6.020 6.030 0 -0.01(-0.17%)
May 01, 2013 6.010 6.120 5.960 6.040 0 -0.10(-1.63%)
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%)
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