Actuate Corp. (NQ: BIRT)
5.780 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.780 5.780 5.780 0 +0.00(+0.00%)
Apr 16, 2014 5.770 5.815 5.740 5.780 110,529 +0.08(+1.40%)
Apr 15, 2014 5.690 5.770 5.510 5.700 184,077 +0.01(+0.18%)
Apr 14, 2014 5.820 5.880 5.620 5.690 306,490 -0.05(-0.87%)
Apr 11, 2014 5.670 5.840 5.665 5.740 176,129 +0.01(+0.17%)
Apr 10, 2014 6.000 6.000 5.730 5.730 189,871 -0.30(-4.98%)
Apr 09, 2014 5.920 6.050 5.900 6.030 187,093 +0.15(+2.55%)
Apr 08, 2014 5.810 5.950 5.770 5.880 129,870 +0.09(+1.55%)
Apr 07, 2014 5.710 5.825 5.560 5.790 286,059 +0.08(+1.40%)
Apr 04, 2014 5.970 5.970 5.660 5.710 236,727 -0.20(-3.38%)
Apr 03, 2014 5.940 6.010 5.830 5.910 244,941 -0.06(-1.01%)
Apr 02, 2014 5.910 5.990 5.870 5.970 136,380 +0.05(+0.84%)
Apr 01, 2014 6.030 6.056 5.880 5.920 231,973 -0.10(-1.66%)
Mar 31, 2014 5.850 6.060 5.840 6.020 140,041 +0.20(+3.44%)
Mar 28, 2014 5.850 6.005 5.820 5.820 140,099 -0.04(-0.68%)
Mar 27, 2014 5.830 5.950 5.822 5.860 109,585 +0.01(+0.17%)
Mar 26, 2014 6.030 6.098 5.850 5.850 236,832 -0.16(-2.66%)
Mar 25, 2014 6.030 6.110 5.960 6.010 201,438 -0.01(-0.17%)
Mar 24, 2014 6.160 6.228 5.970 6.020 212,777 -0.16(-2.59%)
Mar 21, 2014 6.230 6.270 6.140 6.180 275,805 -0.01(-0.16%)
Mar 20, 2014 6.220 6.350 6.130 6.190 281,247 -0.06(-0.96%)
Mar 19, 2014 6.150 6.330 6.140 6.250 597,842 +0.12(+1.96%)
Mar 18, 2014 6.010 6.170 6.000 6.130 281,968 +0.14(+2.34%)
Mar 17, 2014 6.000 6.080 5.970 5.990 211,653 +0.03(+0.50%)
Mar 14, 2014 5.960 6.030 5.960 5.960 233,913 -0.05(-0.83%)
Mar 13, 2014 5.950 6.040 5.853 6.010 453,968 +0.08(+1.35%)
Mar 12, 2014 5.810 5.970 5.750 5.930 382,356 +0.13(+2.24%)
Mar 11, 2014 5.820 5.930 5.700 5.800 534,742 +0.01(+0.17%)
Mar 10, 2014 5.900 5.940 5.750 5.790 402,892 -0.14(-2.36%)
Mar 07, 2014 6.140 6.140 5.870 5.930 399,555 -0.15(-2.47%)
Mar 06, 2014 6.030 6.100 5.986 6.080 578,515 +0.09(+1.50%)
Mar 05, 2014 5.790 6.015 5.760 5.990 415,657 +0.19(+3.28%)
Mar 04, 2014 5.700 5.810 5.700 5.800 997,414 +0.14(+2.47%)
Mar 03, 2014 5.670 5.710 5.599 5.660 515,667 -0.02(-0.35%)
Feb 28, 2014 5.710 5.790 5.670 5.680 272,990 +0.01(+0.18%)
Feb 27, 2014 5.580 5.730 5.580 5.670 383,842 +0.05(+0.89%)
Feb 26, 2014 5.680 5.755 5.610 5.620 314,659 -0.06(-1.06%)
Feb 25, 2014 5.740 5.760 5.660 5.680 220,867 -0.05(-0.87%)
Feb 24, 2014 5.741 5.760 5.710 5.730 292,605 +0.03(+0.53%)
Feb 21, 2014 5.780 5.780 5.650 5.700 433,400 -0.05(-0.87%)
Feb 20, 2014 5.770 5.820 5.730 5.750 316,658 +0.00(+0.00%)
Feb 19, 2014 5.820 5.888 5.722 5.750 372,671 -0.11(-1.88%)
Feb 18, 2014 5.900 5.916 5.840 5.860 237,776 -0.01(-0.17%)
Feb 14, 2014 5.870 5.870 5.870 0 +0.01(+0.17%)
Feb 13, 2014 5.800 5.920 5.800 5.860 371,857 -0.01(-0.17%)
Feb 12, 2014 5.910 5.945 5.840 5.870 308,348 -0.06(-1.01%)
Feb 11, 2014 5.870 5.960 5.866 5.930 345,660 +0.08(+1.37%)
Feb 10, 2014 5.860 5.920 5.780 5.850 331,935 +0.02(+0.34%)
Feb 07, 2014 5.740 5.890 5.730 5.830 523,288 +0.08(+1.39%)
Feb 06, 2014 5.900 5.973 5.710 5.750 582,049 -0.15(-2.54%)
Feb 05, 2014 6.190 6.220 5.780 5.900 1,140,340 -1.36(-18.73%)
Feb 04, 2014 7.190 7.350 7.190 7.260 195,920 +0.08(+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