$3.64 +0.04 (%) Actuate Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIRT historical data

Date Open High Low Close Volume
11/21/20143.673.703.603.64208,824
11/20/20143.523.673.513.60154,049
11/19/20143.613.643.483.52276,897
11/18/20143.603.723.583.62160,206
11/17/20143.673.723.603.60251,170
11/14/20143.713.743.673.69141,644
11/13/20143.793.803.633.69129,361
11/12/20143.753.813.723.80157,066
11/11/20143.803.813.713.75213,204
11/10/20143.813.853.753.81236,077
11/7/20144.154.153.703.79345,254
11/6/20144.224.224.104.18201,837
11/5/20144.264.354.024.201,148,757
11/4/20144.244.264.184.20271,016
11/3/20144.274.314.254.26130,043
10/31/20144.324.354.194.29245,496
10/30/20144.214.254.194.24262,504
10/29/20144.194.244.164.2293,280
10/28/20144.154.224.134.20191,363
10/27/20144.094.134.084.1240,877
10/24/20144.114.154.114.1133,750
10/23/20144.124.124.064.09140,516
10/22/20144.114.114.064.0981,247
10/21/20144.164.204.064.1071,507
10/20/20144.074.134.054.13201,165
10/17/20144.204.204.064.09290,020
10/16/20144.024.164.024.14197,055
10/15/20144.004.094.004.09262,681
10/14/20144.074.134.024.06238,896
10/13/20144.004.033.944.02197,515
10/10/20143.994.183.923.98232,933
10/9/20144.074.114.034.03225,405
10/8/20144.044.094.034.08141,672
10/7/20143.994.083.934.05150,604
10/6/20144.064.083.994.03139,222
10/3/20144.084.134.054.06132,014
10/2/20143.934.043.934.02148,854
10/1/20143.893.993.853.95190,090
9/30/20143.963.973.893.90195,636
9/29/20143.934.013.903.98111,397
9/26/20143.984.013.983.9877,776
9/25/20144.104.103.973.98149,570
9/24/20144.004.133.994.11144,565
9/23/20144.084.123.993.99167,127
9/22/20144.164.214.094.10169,270
9/19/20144.184.194.114.17597,734
9/18/20144.054.153.994.14193,895
9/17/20144.034.063.964.02280,400
9/16/20144.074.104.034.04121,951
9/15/20144.134.174.044.06169,699
9/12/20144.214.344.104.11138,413
9/11/20144.204.244.144.21160,458
9/10/20144.124.204.094.20184,973
9/9/20144.324.364.084.11202,994
9/8/20144.344.354.294.32102,294
9/5/20144.294.354.214.34137,633
9/4/20144.464.464.304.32108,218
9/3/20144.514.534.424.4587,351
9/2/20144.434.534.424.50111,249
8/29/20144.454.494.404.4489,167
8/28/20144.454.514.404.4495,920
8/27/20144.494.534.464.48109,915
8/26/20144.544.624.494.51165,782
8/25/20144.614.614.544.54229,347
8/22/20144.544.624.494.61410,787
8/21/20144.514.624.454.54238,275
8/20/20144.504.544.434.53117,947
8/19/20144.454.584.434.54213,572
8/18/20144.464.524.444.46245,927
8/15/20144.494.524.304.44233,031
8/14/20144.424.514.364.43151,816
8/13/20144.454.514.404.43230,240
8/12/20144.494.604.364.45157,332
8/11/20144.504.554.494.53183,819
8/8/20144.494.534.414.50250,714
8/7/20144.444.524.284.50249,966
8/6/20144.234.444.234.44322,666
8/5/20144.374.424.264.26336,213
8/4/20144.364.434.324.41319,093
8/1/20144.244.414.244.34445,664
7/31/20144.134.264.134.22311,189
7/30/20144.164.264.134.19100,102
7/29/20144.144.194.044.11200,929
7/28/20144.254.254.134.13119,184
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center