Actuate Corp $5.78

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : BIRT  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIRT historical data

Date Open High Low Close Volume
4/17/20145.745.855.715.78154,023
4/16/20145.775.825.745.78111,681
4/15/20145.695.775.515.70184,077
4/14/20145.825.885.625.69310,657
4/11/20145.675.855.675.74176,129
4/10/20146.006.005.735.73192,177
4/9/20145.926.055.906.03187,946
4/8/20145.815.955.775.88134,150
4/7/20145.715.835.565.79288,962
4/4/20145.975.975.665.71236,727
4/3/20145.946.015.835.91247,564
4/2/20145.915.995.875.97136,405
4/1/20146.036.065.885.92233,292
3/31/20145.856.075.846.02142,290
3/28/20145.856.015.825.82140,099
3/27/20145.835.955.825.86113,515
3/26/20146.036.105.855.85241,698
3/25/20146.036.115.966.01202,766
3/24/20146.166.235.976.02212,777
3/21/20146.236.276.136.18275,805
3/20/20146.226.356.136.19285,747
3/19/20146.156.336.146.25597,842
3/18/20146.016.176.006.13283,295
3/17/20146.006.085.975.99211,653
3/14/20145.966.035.965.96233,913
3/13/20145.956.045.856.01453,968
3/12/20145.815.975.755.93382,356
3/11/20145.825.935.705.80534,742
3/10/20145.905.945.755.79402,892
3/7/20146.146.145.875.93399,555
3/6/20146.036.105.996.08578,515
3/5/20145.796.025.765.99415,657
3/4/20145.705.815.705.801,009,040
3/3/20145.675.715.605.66515,667
2/28/20145.715.795.675.68272,990
2/27/20145.585.735.585.67384,682
2/26/20145.685.765.615.62314,659
2/25/20145.745.765.665.68221,234
2/24/20145.725.765.715.73293,961
2/21/20145.785.785.655.70433,400
2/20/20145.775.825.735.75316,658
2/19/20145.825.895.725.75373,835
2/18/20145.905.925.845.86237,780
2/14/20145.855.885.835.87290,333
2/13/20145.805.925.805.86372,986
2/12/20145.915.955.845.87308,348
2/11/20145.875.965.875.93345,660
2/10/20145.865.925.785.85331,935
2/7/20145.745.895.735.83523,288
2/6/20145.905.975.715.75583,210
2/5/20146.196.225.785.901,142,870
2/4/20147.197.357.197.26197,246
2/3/20147.547.607.187.18342,225
1/31/20147.577.787.567.60179,898
1/30/20147.607.707.607.65135,315
1/29/20147.647.697.527.56126,878
1/28/20147.627.727.607.72165,587
1/27/20147.817.817.657.66187,247
1/24/20147.907.907.777.83172,225
1/23/20147.968.007.887.98140,869
1/22/20147.938.027.918.0196,708
1/21/20147.957.977.887.9489,060
1/17/20147.867.987.827.91179,375
1/16/20147.908.027.857.89146,680
1/15/20147.968.087.877.89298,252
1/14/20147.908.007.907.97128,297
1/13/20147.877.997.827.88167,229
1/10/20147.817.987.667.92225,986
1/9/20147.907.997.787.79133,630
1/8/20147.807.927.767.91170,060
1/7/20147.797.937.787.83181,587
1/6/20147.707.827.527.78204,150
1/3/20147.617.707.517.69112,460
1/2/20147.677.737.537.62150,509
12/31/20137.787.857.707.71152,917
12/30/20137.747.817.717.80117,165
12/27/20137.797.847.717.77225,598
12/26/20137.707.787.697.75126,600
12/24/20137.677.837.657.6973,094
12/23/20137.647.717.547.64133,818
12/20/20137.437.637.437.61396,500
12/19/20137.407.447.367.39242,756
12/18/20137.347.427.297.40401,377
12/17/20137.297.387.257.36165,275
12/16/20137.157.277.157.27208,843
12/13/20137.147.237.137.13174,826
12/12/20137.127.187.107.10198,269
12/11/20137.167.257.117.14363,847
12/10/20137.267.327.177.17270,466
12/9/20137.517.537.297.29365,547
12/6/20137.267.757.267.55553,045
12/5/20137.767.917.747.86436,284
12/4/20137.767.807.687.78154,149
12/3/20137.727.817.717.78192,706
12/2/20137.847.907.727.74181,797
11/29/20137.867.887.817.8678,881
11/27/20137.817.887.807.85164,567
11/26/20137.867.877.787.83171,659
11/25/20137.867.917.797.85162,912
11/22/20137.857.907.807.89248,617
Trading Center