Actuate Corp. (NQ: BIRT)
4.270 USD  +0.060 (+1.43%)
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.050 6.050 5.930 6.005 158,308 -0.01(-0.25%)
Mar 27, 2013 5.860 6.050 5.860 6.020 111,972 +0.10(+1.69%)
Mar 26, 2013 5.850 5.985 5.840 5.920 301,726 +0.11(+1.89%)
Mar 25, 2013 5.870 5.930 5.770 5.810 358,480 -0.06(-1.02%)
Mar 22, 2013 5.900 5.920 5.780 5.870 426,896 +0.00(+0.00%)
Mar 21, 2013 5.840 5.920 5.810 5.870 379,881 -0.03(-0.51%)
Mar 20, 2013 6.000 6.080 5.890 5.900 327,682 -0.08(-1.34%)
Mar 19, 2013 6.100 6.150 5.970 5.980 381,629 -0.10(-1.64%)
Mar 18, 2013 6.160 6.180 6.080 6.080 132,153 -0.15(-2.41%)
Mar 15, 2013 6.320 6.320 6.210 6.230 189,296 -0.06(-0.97%)
Mar 14, 2013 6.250 6.330 6.220 6.291 164,226 +0.05(+0.82%)
Mar 13, 2013 6.450 6.450 6.230 6.240 180,431 -0.20(-3.11%)
Mar 12, 2013 6.440 6.575 6.420 6.440 146,693 -0.03(-0.46%)
Mar 11, 2013 6.560 6.560 6.430 6.470 187,690 -0.13(-1.97%)
Mar 08, 2013 6.440 6.620 6.350 6.600 188,951 +0.21(+3.29%)
Mar 07, 2013 6.380 6.500 6.330 6.390 374,086 +0.00(+0.00%)
Mar 06, 2013 6.470 6.470 6.310 6.390 230,282 -0.08(-1.24%)
Mar 05, 2013 6.270 6.510 6.245 6.470 248,958 +0.21(+3.35%)
Mar 04, 2013 6.260 6.330 6.200 6.260 155,963 -0.03(-0.48%)
Mar 01, 2013 5.990 6.345 5.950 6.290 321,287 +0.29(+4.83%)
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%)
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