Actuate Corp. (NQ: BIRT)
4.110 USD  +0.020 (+0.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.430 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%)
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