Actuate Corp. (NQ: BIRT)
4.610 USD  +0.070 (+1.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.860 7.880 7.810 7.860 0 +0.01(+0.13%)
Nov 27, 2013 7.810 7.880 7.800 7.850 0 +0.02(+0.26%)
Nov 26, 2013 7.860 7.870 7.780 7.830 0 -0.02(-0.25%)
Nov 25, 2013 7.860 7.910 7.790 7.850 162,912 -0.04(-0.51%)
Nov 22, 2013 7.850 7.900 7.800 7.890 0 +0.05(+0.64%)
Nov 21, 2013 7.840 7.890 7.535 7.840 173,460 +0.05(+0.64%)
Nov 20, 2013 7.690 7.810 7.560 7.790 0 +0.11(+1.43%)
Nov 19, 2013 7.900 7.990 7.650 7.680 176,773 -0.21(-2.60%)
Nov 18, 2013 7.940 8.130 7.870 7.885 0 -0.05(-0.69%)
Nov 15, 2013 7.860 7.957 7.770 7.940 0 +0.06(+0.76%)
Nov 14, 2013 8.010 8.010 7.780 7.880 170,766 -0.14(-1.75%)
Nov 13, 2013 7.520 8.030 7.520 8.020 0 +0.47(+6.23%)
Nov 12, 2013 7.570 7.590 7.440 7.550 0 -0.02(-0.26%)
Nov 11, 2013 7.540 7.675 7.502 7.570 0 -0.02(-0.26%)
Nov 08, 2013 7.550 7.700 7.340 7.590 0 +0.00(+0.00%)
Nov 07, 2013 7.770 7.780 7.540 7.590 441,990 -0.17(-2.19%)
Nov 06, 2013 7.420 7.875 7.390 7.760 278,317 -0.08(-1.02%)
Nov 05, 2013 7.950 8.030 7.820 7.840 178,406 -0.16(-2.00%)
Nov 04, 2013 7.910 8.050 7.840 8.000 189,213 +0.10(+1.27%)
Nov 01, 2013 7.980 8.070 7.820 7.900 0 -0.11(-1.37%)
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%)
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