Actuate Corp. (NQ: BIRT)
4.100 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.790 4.800 4.700 4.770 630,630 +0.00(+0.00%)
Feb 25, 2011 4.800 4.850 4.740 4.770 426,920 -0.03(-0.63%)
Feb 24, 2011 4.920 4.970 4.770 4.800 513,798 -0.09(-1.84%)
Feb 23, 2011 5.040 5.060 4.880 4.890 135,560 -0.16(-3.17%)
Feb 22, 2011 5.170 5.230 4.960 5.050 190,507 -0.15(-2.88%)
Feb 18, 2011 5.350 5.350 5.140 5.200 126,449 -0.13(-2.44%)
Feb 17, 2011 5.320 5.360 5.230 5.330 147,846 +0.01(+0.19%)
Feb 16, 2011 5.220 5.330 5.220 5.320 101,548 +0.11(+2.11%)
Feb 15, 2011 5.110 5.310 5.110 5.210 405,919 +0.09(+1.76%)
Feb 14, 2011 5.120 5.200 5.100 5.120 206,242 -0.02(-0.39%)
Feb 11, 2011 5.060 5.145 5.060 5.140 97,541 +0.04(+0.78%)
Feb 10, 2011 5.090 5.160 5.090 5.100 132,943 -0.01(-0.20%)
Feb 09, 2011 5.110 5.190 5.100 5.110 150,084 +0.00(+0.00%)
Feb 08, 2011 5.030 5.150 5.000 5.110 374,273 +0.07(+1.39%)
Feb 07, 2011 5.100 5.170 4.990 5.040 370,198 -0.03(-0.59%)
Feb 04, 2011 5.350 5.390 5.020 5.070 758,241 -0.28(-5.23%)
Feb 03, 2011 5.430 5.520 5.180 5.350 560,564 -0.46(-7.92%)
Feb 02, 2011 5.660 5.880 5.660 5.810 306,260 +0.11(+1.93%)
Feb 01, 2011 5.550 5.780 5.500 5.700 238,495 +0.15(+2.70%)
Jan 31, 2011 5.450 5.600 5.430 5.550 239,635 +0.07(+1.28%)
Jan 28, 2011 5.650 5.690 5.450 5.480 173,302 -0.19(-3.35%)
Jan 27, 2011 5.680 5.707 5.650 5.670 82,076 -0.01(-0.18%)
Jan 26, 2011 5.640 5.780 5.602 5.680 85,591 +0.04(+0.71%)
Jan 25, 2011 5.770 5.840 5.580 5.640 115,518 -0.18(-3.09%)
Jan 24, 2011 5.560 5.860 5.560 5.820 159,044 +0.28(+5.05%)
Jan 21, 2011 5.750 5.750 5.400 5.540 166,980 -0.07(-1.25%)
Jan 20, 2011 5.510 5.720 5.410 5.610 180,417 +0.10(+1.81%)
Jan 19, 2011 5.640 5.750 5.500 5.510 111,199 -0.13(-2.30%)
Jan 18, 2011 5.560 5.850 5.560 5.640 121,522 +0.03(+0.53%)
Jan 14, 2011 5.610 5.720 5.560 5.610 143,086 +0.02(+0.36%)
Jan 13, 2011 5.640 5.700 5.570 5.590 50,752 -0.03(-0.53%)
Jan 12, 2011 5.700 5.700 5.520 5.620 95,045 -0.03(-0.53%)
Jan 11, 2011 5.720 5.740 5.580 5.650 65,633 -0.06(-1.05%)
Jan 10, 2011 5.750 5.830 5.610 5.710 116,555 -0.09(-1.55%)
Jan 07, 2011 5.900 5.900 5.760 5.800 111,690 -0.09(-1.53%)
Jan 06, 2011 5.830 5.890 5.750 5.890 146,935 +0.08(+1.38%)
Jan 05, 2011 5.900 5.900 5.730 5.810 88,056 -0.07(-1.19%)
Jan 04, 2011 5.980 5.980 5.790 5.880 144,364 -0.08(-1.34%)
Jan 03, 2011 5.770 6.010 5.750 5.960 337,692 +0.26(+4.56%)
Dec 31, 2010 5.680 5.750 5.540 5.700 178,310 +0.00(+0.00%)
Dec 30, 2010 5.740 5.849 5.700 5.700 100,240 -0.04(-0.70%)
Dec 29, 2010 5.840 5.880 5.720 5.740 64,794 -0.06(-1.03%)
Dec 28, 2010 5.980 5.980 5.750 5.800 68,570 -0.16(-2.68%)
Dec 27, 2010 5.900 6.000 5.900 5.960 108,903 +0.08(+1.27%)
Dec 23, 2010 5.930 5.970 5.850 5.885 123,686 -0.04(-0.59%)
Dec 22, 2010 5.730 5.940 5.680 5.920 225,607 +0.21(+3.68%)
Dec 21, 2010 5.430 5.790 5.370 5.710 897,987 +0.39(+7.33%)
Dec 20, 2010 5.490 5.550 4.930 5.320 264,365 -0.14(-2.56%)
Dec 17, 2010 5.510 5.550 5.180 5.460 273,485 -0.05(-0.91%)
Dec 16, 2010 5.500 5.510 5.400 5.510 425,776 +0.03(+0.55%)
Dec 15, 2010 5.490 5.520 5.340 5.480 146,860 +0.00(+0.00%)
Dec 14, 2010 5.550 5.590 5.450 5.480 131,788 -0.06(-1.08%)
Dec 13, 2010 5.700 5.740 5.495 5.540 146,555 -0.21(-3.65%)
Dec 10, 2010 5.700 5.750 5.600 5.750 146,066 +0.07(+1.23%)
Dec 09, 2010 5.670 5.680 5.560 5.680 236,487 +0.04(+0.71%)
Dec 08, 2010 5.680 5.710 5.610 5.640 119,460 -0.04(-0.70%)
Dec 07, 2010 5.720 5.740 5.660 5.680 151,540 -0.01(-0.18%)
Dec 06, 2010 5.590 5.720 5.520 5.690 147,916 +0.08(+1.43%)
Dec 03, 2010 5.700 5.700 5.480 5.610 171,083 -0.13(-2.26%)
Dec 02, 2010 5.670 5.740 5.500 5.740 122,205 +0.08(+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