Actuate Corp. (NQ: BIRT)
4.190 USD  +0.050 (+1.21%)
Streaming Delayed Price  /  Updated: 9:39 AM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.430 4.450 87,351 -0.05(-1.11%)
Sep 02, 2014 4.430 4.530 4.420 4.500 111,249 +0.06(+1.35%)
Aug 29, 2014 4.440 4.440 4.440 0 +0.00(+0.00%)
Aug 28, 2014 4.450 4.510 4.400 4.440 95,920 -0.04(-0.89%)
Aug 27, 2014 4.490 4.530 4.462 4.480 109,915 -0.03(-0.67%)
Aug 26, 2014 4.540 4.620 4.490 4.510 165,782 -0.03(-0.66%)
Aug 25, 2014 4.610 4.610 4.540 4.540 229,347 -0.07(-1.52%)
Aug 22, 2014 4.540 4.620 4.490 4.610 410,787 +0.07(+1.54%)
Aug 21, 2014 4.510 4.620 4.450 4.540 238,275 +0.01(+0.22%)
Aug 20, 2014 4.500 4.500 4.430 4.530 117,947 -0.01(-0.22%)
Aug 19, 2014 4.450 4.580 4.450 4.540 213,572 +0.08(+1.79%)
Aug 18, 2014 4.460 4.520 4.440 4.460 245,927 +0.02(+0.45%)
Aug 15, 2014 4.490 4.520 4.300 4.440 233,031 +0.01(+0.23%)
Aug 14, 2014 4.420 4.510 4.360 4.430 151,816 +0.00(+0.00%)
Aug 13, 2014 4.450 4.500 4.400 4.430 230,240 -0.02(-0.45%)
Aug 12, 2014 4.490 4.600 4.360 4.450 157,332 -0.08(-1.77%)
Aug 11, 2014 4.500 4.550 4.490 4.530 183,819 +0.03(+0.67%)
Aug 08, 2014 4.490 4.530 4.410 4.500 250,714 +0.00(+0.00%)
Aug 07, 2014 4.440 4.515 4.280 4.500 249,966 +0.06(+1.35%)
Aug 06, 2014 4.230 4.440 4.230 4.440 322,666 +0.18(+4.23%)
Aug 05, 2014 4.370 4.420 4.260 4.260 336,213 -0.15(-3.40%)
Aug 04, 2014 4.360 4.430 4.320 4.410 317,209 +0.07(+1.61%)
Aug 01, 2014 4.240 4.405 4.240 4.340 445,664 +0.12(+2.84%)
Jul 31, 2014 4.130 4.260 4.130 4.220 309,773 +0.03(+0.72%)
Jul 30, 2014 4.160 4.260 4.130 4.190 100,102 +0.08(+1.95%)
Jul 29, 2014 4.140 4.190 4.040 4.110 200,929 -0.02(-0.48%)
Jul 28, 2014 4.250 4.250 4.130 4.130 119,184 -0.13(-3.05%)
Jul 25, 2014 4.260 4.300 4.190 4.260 183,582 +0.05(+1.19%)
Jul 24, 2014 4.230 4.300 4.120 4.210 140,872 -0.02(-0.47%)
Jul 23, 2014 4.340 4.390 4.220 4.230 166,808 -0.11(-2.53%)
Jul 22, 2014 4.380 4.440 4.340 4.340 90,916 -0.04(-0.91%)
Jul 21, 2014 4.380 4.430 4.330 4.380 50,972 -0.02(-0.45%)
Jul 18, 2014 4.280 4.420 4.280 4.400 117,160 +0.09(+2.09%)
Jul 17, 2014 4.420 4.420 4.250 4.310 290,122 -0.14(-3.15%)
Jul 16, 2014 4.560 4.560 4.440 4.450 163,817 -0.09(-1.98%)
Jul 15, 2014 4.660 4.680 4.510 4.540 177,033 -0.15(-3.20%)
Jul 14, 2014 4.610 4.690 4.570 4.690 120,285 +0.13(+2.85%)
Jul 11, 2014 4.600 4.630 4.530 4.560 79,418 -0.06(-1.30%)
Jul 10, 2014 4.570 4.670 4.540 4.620 217,895 -0.06(-1.28%)
Jul 09, 2014 4.700 4.700 4.630 4.680 123,669 +0.01(+0.21%)
Jul 08, 2014 4.680 4.720 4.585 4.670 178,330 -0.03(-0.64%)
Jul 07, 2014 4.810 4.850 4.670 4.700 143,876 -0.13(-2.69%)
Jul 03, 2014 4.830 4.830 4.830 0 +0.02(+0.42%)
Jul 02, 2014 4.800 4.840 4.800 4.810 103,890 +0.02(+0.42%)
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