$3.98 0.00 (%) Actuate Corp - NASDAQ

Sep. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center