Actuate Corp $4.16

down -0.10


28/7/2014 03:33 PM  |  NASDAQ : BIRT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIRT historical data

Date Open High Low Close Volume
7/25/20144.264.304.194.26183,582
7/24/20144.234.304.124.21140,872
7/23/20144.344.394.224.23166,808
7/22/20144.384.444.344.3490,916
7/21/20144.384.434.334.3850,972
7/18/20144.284.424.284.40117,160
7/17/20144.424.424.254.31290,122
7/16/20144.564.564.444.45163,818
7/15/20144.664.704.514.54177,033
7/14/20144.614.694.574.69121,849
7/11/20144.604.634.534.5679,418
7/10/20144.574.674.544.62217,895
7/9/20144.704.704.634.68123,669
7/8/20144.684.724.594.67179,583
7/7/20144.814.854.674.70147,603
7/3/20144.824.844.804.8352,875
7/2/20144.804.844.804.81104,829
7/1/20144.774.834.734.79274,944
6/30/20144.714.854.704.77258,523
6/27/20144.524.784.524.751,654,487
6/26/20144.664.664.524.52242,301
6/25/20144.524.654.504.64169,491
6/24/20144.534.664.534.56148,934
6/23/20144.604.604.554.59128,851
6/20/20144.664.684.574.61338,606
6/19/20144.654.724.584.65183,433
6/18/20144.604.674.544.65237,483
6/17/20144.574.674.524.58162,360
6/16/20144.624.684.544.59267,007
6/13/20144.604.684.544.64264,473
6/12/20144.594.674.524.60250,197
6/11/20144.634.654.584.62233,745
6/10/20144.734.764.604.64133,645
6/9/20144.714.824.704.76131,589
6/6/20144.744.744.604.71718,059
6/5/20144.304.724.304.701,173,182
6/4/20144.424.484.344.40276,485
6/3/20144.474.574.424.46169,526
6/2/20144.664.664.524.52411,248
5/30/20144.814.844.604.67810,682
5/29/20144.794.804.724.79277,108
5/28/20144.554.824.534.76869,871
5/27/20144.474.534.434.521,121,791
5/23/20144.374.544.344.46580,989
5/22/20144.354.394.314.36696,551
5/21/20144.244.354.234.32851,202
5/20/20144.234.274.114.20495,352
5/19/20144.304.334.134.19633,821
5/16/20144.044.144.004.141,446,039
5/15/20143.964.053.944.031,586,577
5/14/20143.984.033.923.95298,844
5/13/20144.004.023.954.00510,206
5/12/20143.924.023.924.00634,575
5/9/20143.903.953.873.91487,335
5/8/20143.883.943.873.90661,484
5/7/20143.903.923.773.88984,744
5/6/20143.883.913.823.881,253,972
5/5/20143.973.973.753.891,352,586
5/2/20143.864.103.413.9710,027,814
5/1/20145.595.685.475.50333,443
4/30/20145.575.665.515.63180,527
4/29/20145.685.785.575.61192,816
4/28/20145.615.755.585.63164,402
4/25/20145.735.755.605.62187,429
4/24/20145.805.835.715.77178,730
4/23/20145.815.865.745.75186,471
4/22/20145.875.965.825.83258,215
4/21/20145.765.905.745.88140,321
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
Trading Center