Actuate Corp. (NQ: BIRT)
3.600 USD  -0.040 (-1.10%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.620 3.650 3.570 3.600 105,448 -0.04(-1.10%)
Nov 26, 2014 3.640 3.640 3.640 0 +0.04(+1.11%)
Nov 25, 2014 3.750 3.780 3.590 3.600 450,263 -0.16(-4.26%)
Nov 24, 2014 3.640 3.770 3.630 3.760 143,723 +0.12(+3.30%)
Nov 21, 2014 3.670 3.700 3.600 3.640 208,824 +0.04(+1.11%)
Nov 20, 2014 3.520 3.670 3.505 3.600 154,049 +0.08(+2.27%)
Nov 19, 2014 3.610 3.640 3.479 3.520 276,897 -0.10(-2.76%)
Nov 18, 2014 3.600 3.720 3.580 3.620 160,206 +0.02(+0.56%)
Nov 17, 2014 3.670 3.720 3.600 3.600 251,170 -0.09(-2.44%)
Nov 14, 2014 3.710 3.740 3.670 3.690 141,644 +0.00(+0.00%)
Nov 13, 2014 3.790 3.800 3.630 3.690 129,361 -0.11(-2.89%)
Nov 12, 2014 3.750 3.810 3.720 3.800 157,066 +0.05(+1.33%)
Nov 11, 2014 3.800 3.808 3.710 3.750 213,204 -0.06(-1.57%)
Nov 10, 2014 3.810 3.850 3.750 3.810 236,077 +0.02(+0.53%)
Nov 07, 2014 4.150 4.150 3.700 3.790 345,254 -0.39(-9.33%)
Nov 06, 2014 4.220 4.220 4.100 4.180 201,837 -0.02(-0.48%)
Nov 05, 2014 4.260 4.350 4.020 4.200 1,148,757 +0.00(+0.00%)
Nov 04, 2014 4.240 4.260 4.180 4.200 271,016 -0.06(-1.41%)
Nov 03, 2014 4.270 4.310 4.250 4.260 130,043 -0.03(-0.70%)
Oct 31, 2014 4.320 4.350 4.190 4.290 245,496 +0.05(+1.18%)
Oct 30, 2014 4.210 4.250 4.190 4.240 262,504 +0.02(+0.47%)
Oct 29, 2014 4.190 4.210 4.160 4.220 93,280 +0.02(+0.48%)
Oct 28, 2014 4.150 4.220 4.130 4.200 191,363 +0.08(+1.94%)
Oct 27, 2014 4.090 4.130 4.110 4.120 40,877 +0.01(+0.24%)
Oct 24, 2014 4.110 4.150 4.110 4.110 33,750 +0.02(+0.49%)
Oct 23, 2014 4.120 4.120 4.060 4.090 140,516 +0.00(+0.00%)
Oct 22, 2014 4.060 4.090 81,247 -0.01(-0.24%)
Oct 21, 2014 4.160 4.200 4.060 4.100 71,507 -0.03(-0.73%)
Oct 20, 2014 4.070 4.130 4.050 4.130 201,165 +0.04(+0.98%)
Oct 17, 2014 4.055 4.090 290,020 -0.05(-1.21%)
Oct 16, 2014 4.020 4.160 4.020 4.140 197,055 +0.05(+1.22%)
Oct 15, 2014 4.000 4.090 4.000 4.090 262,681 +0.03(+0.74%)
Oct 14, 2014 4.070 4.085 4.020 4.060 238,896 +0.04(+1.00%)
Oct 13, 2014 4.000 4.030 3.943 4.020 197,515 +0.04(+1.01%)
Oct 10, 2014 3.990 4.180 3.922 3.980 232,933 -0.05(-1.24%)
Oct 09, 2014 4.070 4.110 4.030 4.030 225,405 -0.05(-1.23%)
Oct 08, 2014 4.040 4.090 4.030 4.080 141,672 +0.03(+0.74%)
Oct 07, 2014 3.990 4.080 3.930 4.050 150,604 +0.02(+0.50%)
Oct 06, 2014 4.060 4.080 3.990 4.030 139,222 -0.03(-0.74%)
Oct 03, 2014 4.080 4.125 4.050 4.060 132,014 +0.04(+1.00%)
Oct 02, 2014 3.930 4.040 3.930 4.020 148,854 +0.07(+1.77%)
Oct 01, 2014 3.890 3.990 3.850 3.950 190,090 +0.05(+1.28%)
Sep 30, 2014 3.960 3.970 3.890 3.900 195,636 -0.08(-2.01%)
Sep 29, 2014 3.930 4.010 3.900 3.980 111,397 +0.00(+0.00%)
Sep 26, 2014 3.980 4.010 3.980 3.980 77,776 +0.00(+0.00%)
Sep 25, 2014 4.100 4.100 3.970 3.980 149,570 -0.13(-3.16%)
Sep 24, 2014 4.000 4.130 3.985 4.110 144,565 +0.12(+3.01%)
Sep 23, 2014 4.080 4.120 3.990 3.990 167,127 -0.11(-2.68%)
Sep 22, 2014 4.160 4.210 4.090 4.100 169,270 -0.07(-1.68%)
Sep 19, 2014 4.180 4.190 4.105 4.170 597,734 +0.03(+0.72%)
Sep 18, 2014 4.050 4.150 3.990 4.140 193,895 +0.12(+2.99%)
Sep 17, 2014 4.030 4.060 3.960 4.020 280,400 -0.02(-0.50%)
Sep 16, 2014 4.070 4.095 4.030 4.040 121,951 -0.02(-0.49%)
Sep 15, 2014 4.130 4.170 4.040 4.060 169,699 -0.05(-1.22%)
Sep 12, 2014 4.210 4.340 4.100 4.110 138,413 -0.10(-2.38%)
Sep 11, 2014 4.200 4.240 4.140 4.210 160,458 +0.01(+0.24%)
Sep 10, 2014 4.120 4.200 4.090 4.200 184,973 +0.09(+2.19%)
Sep 09, 2014 4.320 4.360 4.080 4.110 202,994 -0.21(-4.86%)
Sep 08, 2014 4.340 4.350 4.290 4.320 102,294 -0.02(-0.46%)
Sep 05, 2014 4.290 4.340 4.210 4.340 137,633 +0.02(+0.46%)
Sep 04, 2014 4.460 4.460 4.300 4.320 108,218 -0.13(-2.92%)
Sep 03, 2014 4.510 4.530 4.420 4.450 87,351 -0.05(-1.11%)
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