Actuate Corp. (NQ: BIRT)
6.600 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Jan 15, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 15, 2015 6.600 6.600 6.600 0 +0.01(+0.15%)
Jan 14, 2015 6.580 6.600 6.580 6.590 79,163 +0.00(+0.00%)
Jan 13, 2015 6.590 591,836 +0.01(+0.15%)
Jan 12, 2015 6.580 6.590 6.580 6.580 158,080 +0.00(+0.00%)
Jan 09, 2015 6.580 6.590 6.580 6.580 585,818 +0.00(+0.00%)
Jan 08, 2015 6.580 6.600 6.570 6.580 448,678 +0.00(+0.00%)
Jan 07, 2015 6.590 6.590 6.570 6.580 499,733 +0.00(+0.00%)
Jan 06, 2015 6.580 6.600 6.560 6.580 716,812 +0.00(+0.00%)
Jan 05, 2015 6.590 6.600 6.580 6.580 91,901 -0.02(-0.30%)
Jan 02, 2015 6.590 6.600 6.580 6.600 161,380 +0.00(+0.00%)
Dec 31, 2014 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 30, 2014 6.590 6.610 6.570 6.600 74,739 +0.00(+0.00%)
Dec 29, 2014 6.600 6.620 6.590 6.600 159,914 +0.00(+0.00%)
Dec 26, 2014 6.600 6.620 6.590 6.600 146,827 +0.00(+0.00%)
Dec 24, 2014 6.600 6.600 6.600 0 +0.02(+0.30%)
Dec 23, 2014 6.580 6.590 6.580 6.580 170,168 -0.01(-0.15%)
Dec 22, 2014 6.560 6.600 6.560 6.590 136,604 +0.04(+0.61%)
Dec 19, 2014 6.570 6.610 6.550 6.550 511,213 -0.05(-0.76%)
Dec 18, 2014 6.580 6.600 6.570 6.600 221,734 +0.03(+0.46%)
Dec 17, 2014 6.570 6.600 6.550 6.570 566,611 +0.00(+0.00%)
Dec 16, 2014 6.640 6.570 446,050 +0.02(+0.31%)
Dec 15, 2014 6.540 6.560 6.540 6.550 430,036 +0.01(+0.15%)
Dec 12, 2014 6.550 6.580 6.530 6.540 650,255 -0.01(-0.15%)
Dec 11, 2014 6.550 6.560 6.550 6.550 450,846 -0.01(-0.15%)
Dec 10, 2014 6.550 6.570 6.550 6.560 631,936 +0.00(+0.00%)
Dec 09, 2014 6.560 6.570 6.540 6.560 915,745 +0.01(+0.15%)
Dec 08, 2014 6.550 6.550 6.550 6.550 2,982,384 -0.00(-0.08%)
Dec 05, 2014 6.550 6.580 6.540 6.555 11,822,187 +3.05(+87.29%)
Dec 04, 2014 3.550 3.590 3.480 3.500 155,011 -0.05(-1.41%)
Dec 03, 2014 3.610 3.620 3.540 3.550 115,763 -0.07(-1.93%)
Dec 02, 2014 3.600 3.620 3.550 3.620 157,386 +0.02(+0.56%)
Dec 01, 2014 3.560 3.669 3.290 3.600 179,981 +0.00(+0.00%)
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%)
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