Actuate Corp. (NQ: BIRT)
3.960 USD  -0.020 (-0.50%)
Streaming Delayed Price  /  Updated: 1:35 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.140 6.150 6.000 6.000 315,536 -0.11(-1.80%)
Feb 27, 2013 6.100 6.180 6.040 6.110 227,959 +0.02(+0.33%)
Feb 26, 2013 6.160 6.195 6.055 6.090 173,902 -0.06(-0.98%)
Feb 25, 2013 6.280 6.350 6.140 6.150 249,237 -0.16(-2.54%)
Feb 22, 2013 6.180 6.370 6.120 6.310 317,333 +0.17(+2.77%)
Feb 21, 2013 6.150 6.250 6.110 6.140 186,416 -0.01(-0.16%)
Feb 20, 2013 6.180 6.310 6.140 6.150 275,459 -0.07(-1.11%)
Feb 19, 2013 6.220 6.380 6.200 6.219 239,420 -0.03(-0.50%)
Feb 15, 2013 6.280 6.295 6.200 6.250 307,151 +0.03(+0.48%)
Feb 14, 2013 6.150 6.220 6.110 6.220 135,347 +0.05(+0.81%)
Feb 13, 2013 6.180 6.200 6.130 6.170 150,593 +0.01(+0.16%)
Feb 12, 2013 6.090 6.200 6.050 6.160 303,450 +0.06(+0.98%)
Feb 11, 2013 6.030 6.125 5.900 6.100 227,588 +0.04(+0.66%)
Feb 08, 2013 5.970 6.060 5.940 6.060 233,485 +0.11(+1.85%)
Feb 07, 2013 5.830 5.970 5.820 5.950 231,378 +0.10(+1.71%)
Feb 06, 2013 5.810 5.850 5.720 5.850 478,770 +0.22(+3.91%)
Feb 04, 2013 5.670 5.770 5.583 5.630 372,037 -0.09(-1.57%)
Feb 01, 2013 5.650 5.730 5.610 5.720 366,328 +0.09(+1.60%)
Jan 31, 2013 5.550 5.690 5.550 5.630 224,746 +0.08(+1.44%)
Jan 30, 2013 5.650 5.710 5.540 5.550 177,721 -0.13(-2.29%)
Jan 29, 2013 5.660 5.750 5.630 5.680 142,189 -0.03(-0.53%)
Jan 28, 2013 5.780 5.790 5.660 5.710 162,605 -0.05(-0.87%)
Jan 25, 2013 5.740 5.775 5.700 5.760 336,333 +0.05(+0.88%)
Jan 24, 2013 5.680 5.780 5.645 5.710 277,307 +0.01(+0.18%)
Jan 23, 2013 5.730 5.760 5.660 5.700 260,342 -0.02(-0.35%)
Jan 22, 2013 5.560 5.720 5.510 5.720 131,946 +0.17(+3.06%)
Jan 18, 2013 5.610 5.690 5.540 5.550 286,047 -0.10(-1.77%)
Jan 17, 2013 5.670 5.730 5.620 5.650 194,000 +0.01(+0.18%)
Jan 16, 2013 5.670 5.790 5.590 5.640 314,636 -0.01(-0.18%)
Jan 15, 2013 5.680 5.770 5.600 5.650 276,770 -0.07(-1.22%)
Jan 14, 2013 5.710 5.760 5.700 5.720 79,815 -0.02(-0.35%)
Jan 12, 2013 5.650 5.760 5.650 5.740 59,753 +0.00(+0.00%)
Jan 11, 2013 5.650 5.760 5.650 5.740 59,753 +0.11(+1.95%)
Jan 10, 2013 5.640 5.660 5.490 5.630 153,371 -0.01(-0.18%)
Jan 09, 2013 5.500 5.640 5.451 5.640 197,370 +0.17(+3.11%)
Jan 08, 2013 5.500 5.580 5.440 5.470 188,276 -0.03(-0.55%)
Jan 07, 2013 5.510 5.570 5.450 5.500 110,035 -0.05(-0.90%)
Jan 04, 2013 5.540 5.590 5.450 5.550 185,668 +0.03(+0.55%)
Jan 03, 2013 5.760 5.760 5.480 5.520 113,175 -0.23(-4.01%)
Jan 02, 2013 5.720 5.780 5.680 5.750 251,927 +0.15(+2.68%)
Dec 31, 2012 5.490 5.600 5.370 5.600 160,633 +0.10(+1.82%)
Dec 28, 2012 5.500 5.550 5.430 5.500 127,185 -0.02(-0.36%)
Dec 27, 2012 5.580 5.590 5.410 5.520 159,748 -0.02(-0.36%)
Dec 26, 2012 5.700 5.700 5.470 5.540 106,217 -0.17(-2.98%)
Dec 24, 2012 5.690 5.730 5.580 5.710 51,410 +0.04(+0.71%)
Dec 21, 2012 5.620 5.670 5.550 5.670 332,834 +0.03(+0.53%)
Dec 20, 2012 5.630 5.665 5.485 5.640 276,605 +0.00(+0.00%)
Dec 19, 2012 5.480 5.690 5.430 5.640 767,995 +0.15(+2.73%)
Dec 18, 2012 5.430 5.490 5.380 5.490 666,238 +0.06(+1.10%)
Dec 17, 2012 5.500 5.500 5.380 5.430 171,414 -0.06(-1.09%)
Dec 14, 2012 5.370 5.570 5.340 5.490 181,700 +0.09(+1.67%)
Dec 13, 2012 5.400 5.490 5.380 5.400 197,100 +0.00(+0.00%)
Dec 12, 2012 5.390 5.470 5.350 5.400 266,969 +0.01(+0.19%)
Dec 11, 2012 5.340 5.440 5.285 5.390 277,030 +0.10(+1.89%)
Dec 10, 2012 5.150 5.330 5.150 5.290 270,342 +0.17(+3.32%)
Dec 07, 2012 5.150 5.150 5.100 5.120 179,347 +0.00(+0.00%)
Dec 06, 2012 5.090 5.250 5.090 5.120 216,971 +0.01(+0.20%)
Dec 05, 2012 5.180 5.250 5.080 5.110 179,994 -0.04(-0.78%)
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