Actuate Corp. (NQ: BIRT)
5.760 USD  -0.020 (-0.35%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.990 7.020 6.950 6.950 0 -0.07(-1.00%)
Aug 29, 2013 6.770 7.070 6.770 7.020 508,275 -0.10(-1.40%)
Aug 28, 2013 7.050 7.140 6.950 7.120 0 +0.07(+0.99%)
Aug 27, 2013 7.120 7.360 6.500 7.050 437,961 -0.23(-3.16%)
Aug 26, 2013 7.330 7.410 7.250 7.280 0 -0.06(-0.82%)
Aug 23, 2013 7.440 7.480 7.320 7.340 0 -0.10(-1.34%)
Aug 22, 2013 7.340 7.460 7.340 7.440 115,744 +0.13(+1.78%)
Aug 21, 2013 7.290 7.400 7.250 7.310 0 -0.03(-0.41%)
Aug 20, 2013 7.300 7.360 7.250 7.340 160,223 +0.07(+0.96%)
Aug 19, 2013 7.190 7.350 7.190 7.270 159,145 +0.03(+0.41%)
Aug 16, 2013 7.200 7.310 7.200 7.240 0 +0.00(+0.00%)
Aug 15, 2013 7.160 7.310 7.160 7.240 157,039 -0.03(-0.41%)
Aug 14, 2013 7.220 7.390 7.200 7.270 184,688 +0.03(+0.41%)
Aug 13, 2013 7.300 7.300 7.220 7.240 198,436 -0.08(-1.09%)
Aug 12, 2013 7.110 7.369 7.110 7.320 134,660 +0.09(+1.24%)
Aug 09, 2013 7.260 7.310 7.210 7.230 188,263 -0.08(-1.09%)
Aug 08, 2013 7.230 7.320 7.225 7.310 150,902 +0.08(+1.11%)
Aug 07, 2013 7.110 7.270 7.110 7.230 104,758 -0.03(-0.41%)
Aug 06, 2013 7.270 7.290 7.170 7.260 282,485 -0.10(-1.36%)
Aug 05, 2013 7.210 7.370 7.110 7.360 194,314 +0.11(+1.52%)
Aug 02, 2013 7.080 7.360 7.080 7.250 361,897 -0.12(-1.63%)
Aug 01, 2013 7.400 7.430 7.171 7.370 146,793 -0.08(-1.01%)
Jul 31, 2013 7.510 7.650 7.350 7.445 0 -0.05(-0.73%)
Jul 30, 2013 7.280 7.510 7.240 7.500 0 +0.22(+3.02%)
Jul 29, 2013 7.300 7.400 7.240 7.280 0 -0.05(-0.68%)
Jul 26, 2013 7.380 7.450 7.300 7.330 0 -0.12(-1.61%)
Jul 25, 2013 7.370 7.480 7.370 7.450 0 +0.06(+0.81%)
Jul 24, 2013 7.420 7.570 7.320 7.390 0 +0.02(+0.27%)
Jul 23, 2013 7.560 7.620 7.350 7.370 0 -0.19(-2.51%)
Jul 22, 2013 7.390 7.570 7.350 7.560 0 +0.16(+2.16%)
Jul 19, 2013 7.410 7.470 7.240 7.400 0 -0.05(-0.67%)
Jul 18, 2013 7.360 7.460 7.312 7.450 0 +0.13(+1.78%)
Jul 17, 2013 7.320 7.400 7.305 7.320 103,330 +0.02(+0.27%)
Jul 16, 2013 7.340 7.370 7.060 7.300 0 -0.05(-0.68%)
Jul 15, 2013 7.350 7.400 7.300 7.350 0 -0.03(-0.41%)
Jul 12, 2013 7.320 7.400 7.300 7.380 0 +0.04(+0.54%)
Jul 11, 2013 7.200 7.350 7.160 7.340 0 +0.16(+2.23%)
Jul 10, 2013 7.140 7.190 6.970 7.180 0 +0.01(+0.14%)
Jul 09, 2013 6.960 7.185 6.950 7.170 286,121 +0.22(+3.17%)
Jul 08, 2013 6.830 6.950 6.820 6.950 0 +0.16(+2.36%)
Jul 05, 2013 6.830 6.830 6.750 6.790 0 -0.06(-0.88%)
Jul 03, 2013 6.710 6.870 6.710 6.850 0 +0.11(+1.63%)
Jul 02, 2013 6.800 6.900 6.740 6.740 0 -0.14(-2.03%)
Jul 01, 2013 6.790 6.930 6.560 6.880 0 +0.24(+3.61%)
Jun 28, 2013 6.630 6.730 6.565 6.640 632,757 -0.02(-0.30%)
Jun 27, 2013 6.410 6.680 6.340 6.660 0 +0.30(+4.72%)
Jun 26, 2013 6.570 6.570 6.360 6.360 0 -0.14(-2.15%)
Jun 25, 2013 6.350 6.500 6.118 6.500 0 +0.22(+3.50%)
Jun 24, 2013 6.450 6.640 6.280 6.280 0 -0.24(-3.68%)
Jun 21, 2013 6.550 6.550 6.390 6.520 303,301 +0.00(+0.00%)
Jun 20, 2013 6.550 6.580 6.470 6.520 0 -0.10(-1.51%)
Jun 19, 2013 6.690 6.690 6.560 6.620 0 -0.08(-1.19%)
Jun 18, 2013 6.670 6.720 6.620 6.700 0 +0.06(+0.90%)
Jun 17, 2013 6.760 6.860 6.570 6.640 0 -0.09(-1.34%)
Jun 14, 2013 6.850 6.880 6.690 6.730 0 -0.11(-1.61%)
Jun 13, 2013 6.770 6.890 6.714 6.840 93,950 +0.05(+0.74%)
Jun 12, 2013 6.840 6.860 6.700 6.790 60,092 -0.02(-0.29%)
Jun 11, 2013 6.770 6.850 6.460 6.810 53,786 -0.04(-0.58%)
Jun 10, 2013 6.830 6.920 6.710 6.850 0 +0.02(+0.29%)
Jun 07, 2013 6.780 6.850 6.670 6.830 0 +0.09(+1.34%)
Jun 06, 2013 6.720 6.740 6.560 6.740 124,001 +0.01(+0.15%)
Jun 05, 2013 6.730 6.800 6.710 6.730 0 -0.03(-0.44%)
Jun 04, 2013 6.790 6.820 6.670 6.760 0 -0.03(-0.44%)
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