Actuate Corp. (NQ: BIRT)
4.340 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.980 8.070 7.835 8.010 0 +0.01(+0.12%)
Oct 30, 2013 8.070 8.080 7.960 8.000 105,026 -0.04(-0.50%)
Oct 29, 2013 7.990 8.080 7.980 8.040 0 +0.05(+0.63%)
Oct 28, 2013 7.950 8.070 7.950 7.990 0 -0.01(-0.12%)
Oct 25, 2013 8.150 8.170 7.995 8.000 0 -0.13(-1.60%)
Oct 24, 2013 8.100 8.230 8.080 8.130 121,854 +0.07(+0.87%)
Oct 23, 2013 8.020 8.180 8.020 8.060 100,076 -0.03(-0.37%)
Oct 22, 2013 8.020 8.150 7.970 8.090 134,288 +0.07(+0.87%)
Oct 21, 2013 7.910 8.120 7.890 8.020 176,002 +0.14(+1.78%)
Oct 18, 2013 7.690 7.880 7.660 7.880 194,042 +0.25(+3.28%)
Oct 17, 2013 7.490 7.640 7.490 7.630 184,225 +0.11(+1.46%)
Oct 16, 2013 7.560 7.600 7.470 7.520 190,007 +0.03(+0.40%)
Oct 15, 2013 7.550 7.620 7.490 7.490 232,972 -0.07(-0.93%)
Oct 14, 2013 7.440 7.640 7.440 7.560 153,404 +0.06(+0.80%)
Oct 11, 2013 7.450 7.500 7.445 7.500 0 +0.07(+0.94%)
Oct 10, 2013 7.370 7.470 7.340 7.430 145,869 +0.14(+1.92%)
Oct 09, 2013 7.270 7.390 7.220 7.290 211,611 +0.04(+0.55%)
Oct 08, 2013 7.340 7.390 7.250 7.250 149,938 -0.10(-1.36%)
Oct 07, 2013 7.370 7.440 7.340 7.350 0 -0.10(-1.34%)
Oct 04, 2013 7.330 7.500 7.330 7.450 0 +0.10(+1.36%)
Oct 03, 2013 7.400 7.400 7.250 7.350 0 -0.07(-0.94%)
Oct 02, 2013 7.370 7.470 7.370 7.420 152,955 +0.01(+0.13%)
Oct 01, 2013 7.340 7.440 7.320 7.410 135,353 +0.06(+0.82%)
Sep 30, 2013 7.340 7.400 7.310 7.350 0 -0.05(-0.68%)
Sep 27, 2013 7.410 7.470 7.360 7.400 0 -0.03(-0.40%)
Sep 26, 2013 7.470 7.520 7.390 7.430 149,084 -0.02(-0.27%)
Sep 25, 2013 7.400 7.500 7.400 7.450 128,588 +0.05(+0.68%)
Sep 24, 2013 7.460 7.490 7.350 7.400 181,734 -0.07(-0.94%)
Sep 23, 2013 7.470 7.500 7.410 7.470 135,056 -0.01(-0.13%)
Sep 20, 2013 7.470 7.500 7.450 7.480 0 +0.02(+0.27%)
Sep 19, 2013 7.470 7.470 7.360 7.460 143,927 -0.01(-0.13%)
Sep 18, 2013 7.500 7.525 7.330 7.470 0 +0.03(+0.40%)
Sep 17, 2013 7.380 7.460 7.340 7.440 0 +0.06(+0.81%)
Sep 16, 2013 7.380 7.430 7.360 7.380 0 +0.01(+0.14%)
Sep 13, 2013 7.330 7.400 7.300 7.370 0 +0.02(+0.27%)
Sep 12, 2013 7.350 7.490 7.310 7.350 0 -0.02(-0.20%)
Sep 11, 2013 7.300 7.370 7.300 7.365 0 +0.03(+0.34%)
Sep 10, 2013 7.290 7.370 7.250 7.340 198,958 +0.04(+0.55%)
Sep 09, 2013 7.250 7.330 7.200 7.300 0 +0.09(+1.25%)
Sep 06, 2013 7.280 7.280 7.020 7.210 0 -0.02(-0.28%)
Sep 05, 2013 7.130 7.260 7.120 7.230 0 +0.08(+1.05%)
Sep 04, 2013 6.990 7.160 6.990 7.155 0 +0.11(+1.49%)
Sep 03, 2013 7.020 7.081 6.980 7.050 0 +0.10(+1.44%)
Aug 30, 2013 6.990 7.020 6.950 6.950 0 -0.07(-1.00%)
Aug 29, 2013 6.770 7.070 6.770 7.020 508,275 -0.10(-1.40%)
Aug 28, 2013 7.050 7.140 6.950 7.120 0 +0.07(+0.99%)
Aug 27, 2013 7.120 7.360 6.500 7.050 437,961 -0.23(-3.16%)
Aug 26, 2013 7.330 7.410 7.250 7.280 0 -0.06(-0.82%)
Aug 23, 2013 7.440 7.480 7.320 7.340 0 -0.10(-1.34%)
Aug 22, 2013 7.340 7.460 7.340 7.440 115,744 +0.13(+1.78%)
Aug 21, 2013 7.290 7.400 7.250 7.310 0 -0.03(-0.41%)
Aug 20, 2013 7.300 7.360 7.250 7.340 160,223 +0.07(+0.96%)
Aug 19, 2013 7.190 7.350 7.190 7.270 159,145 +0.03(+0.41%)
Aug 16, 2013 7.200 7.310 7.200 7.240 0 +0.00(+0.00%)
Aug 15, 2013 7.160 7.310 7.160 7.240 157,039 -0.03(-0.41%)
Aug 14, 2013 7.220 7.390 7.200 7.270 184,688 +0.03(+0.41%)
Aug 13, 2013 7.300 7.300 7.220 7.240 198,436 -0.08(-1.09%)
Aug 12, 2013 7.110 7.369 7.110 7.320 134,660 +0.09(+1.24%)
Aug 09, 2013 7.260 7.310 7.210 7.230 188,263 -0.08(-1.09%)
Aug 08, 2013 7.230 7.320 7.225 7.310 150,902 +0.08(+1.11%)
Aug 07, 2013 7.110 7.270 7.110 7.230 104,758 -0.03(-0.41%)
Aug 06, 2013 7.270 7.290 7.170 7.260 282,485 -0.10(-1.36%)
Aug 05, 2013 7.210 7.370 7.110 7.360 194,314 +0.11(+1.52%)
Aug 02, 2013 7.080 7.360 7.080 7.250 361,897 -0.12(-1.63%)
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