BIRT

Actuate Corporation Historical Stock Prices

$5.78
*  
unch
 negative 
unch
Get BIRT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  5.74  5.85  5.71  5.78 154,023
04/17/2014 5.74 5.85 5.71 5.78 154,023
04/16/2014 5.77 5.815 5.74 5.78 111,681
04/15/2014 5.69 5.77 5.51 5.7 184,077
04/14/2014 5.82 5.88 5.62 5.69 310,657
04/11/2014 5.67 5.85 5.665 5.74 176,129
04/10/2014 6 6 5.73 5.73 192,177
04/09/2014 5.92 6.05 5.9 6.03 187,946
04/08/2014 5.81 5.95 5.77 5.88 134,150
04/07/2014 5.71 5.825 5.56 5.79 288,362
04/04/2014 5.97 5.97 5.66 5.71 236,727
04/03/2014 5.94 6.01 5.83 5.91 247,564
04/02/2014 5.91 5.99 5.87 5.97 136,405
04/01/2014 6.03 6.056 5.88 5.92 233,292
03/31/2014 5.85 6.07 5.84 6.02 142,290
03/28/2014 5.85 6.005 5.82 5.82 140,099
03/27/2014 5.83 5.95 5.822 5.86 111,315
03/26/2014 6.03 6.098 5.85 5.85 241,697
03/25/2014 6.03 6.11 5.96 6.01 202,766
03/24/2014 6.16 6.228 5.97 6.02 212,777
03/21/2014 6.23 6.27 6.13 6.18 275,805
03/20/2014 6.22 6.35 6.13 6.19 285,747
03/19/2014 6.15 6.33 6.14 6.25 597,842
03/18/2014 6.01 6.17 6 6.13 283,295
03/17/2014 6 6.08 5.97 5.99 211,653
03/14/2014 5.96 6.03 5.96 5.96 233,913
03/13/2014 5.95 6.04 5.853 6.01 453,968
03/12/2014 5.81 5.97 5.75 5.93 382,356
03/11/2014 5.82 5.93 5.7 5.8 534,742
03/10/2014 5.9 5.94 5.75 5.79 402,892
03/07/2014 6.14 6.14 5.87 5.93 399,555
03/06/2014 6.03 6.1 5.986 6.08 578,515
03/05/2014 5.79 6.015 5.76 5.99 415,657
03/04/2014 5.7 5.81 5.7 5.8 997,414
03/03/2014 5.67 5.71 5.599 5.66 515,667
02/28/2014 5.71 5.79 5.67 5.68 272,990
02/27/2014 5.58 5.73 5.58 5.67 384,682
02/26/2014 5.68 5.755 5.61 5.62 314,659
02/25/2014 5.74 5.76 5.66 5.68 221,234
02/24/2014 5.72 5.76 5.71 5.73 293,935
02/21/2014 5.78 5.78 5.65 5.7 433,400
02/20/2014 5.77 5.82 5.73 5.75 316,658
02/19/2014 5.82 5.888 5.7216 5.75 373,835
02/18/2014 5.9 5.916 5.84 5.86 237,780
02/14/2014 5.85 5.88 5.83 5.87 290,333
02/13/2014 5.8 5.92 5.8 5.86 372,986
02/12/2014 5.91 5.945 5.84 5.87 308,348
02/11/2014 5.87 5.96 5.866 5.93 345,660
02/10/2014 5.86 5.92 5.78 5.85 331,935
02/07/2014 5.74 5.89 5.73 5.83 523,288
02/06/2014 5.9 5.9725 5.71 5.75 583,210
02/05/2014 6.19 6.22 5.78 5.9 1,142,867
02/04/2014 7.19 7.35 7.19 7.26 197,246
02/03/2014 7.54 7.6 7.18 7.18 342,225
01/31/2014 7.57 7.78 7.56 7.6 179,898
01/30/2014 7.6 7.7 7.6 7.65 135,315
01/29/2014 7.64 7.69 7.52 7.56 126,878
01/28/2014 7.62 7.72 7.6 7.72 165,587
01/27/2014 7.81 7.81 7.65 7.66 187,247
01/24/2014 7.9 7.9 7.77 7.83 172,225
01/23/2014 7.96 8 7.88 7.98 140,869
01/22/2014 7.93 8.02 7.905 8.01 96,708
01/21/2014 7.95 7.97 7.88 7.94 89,060
01/17/2014 7.86 7.98 7.82 7.91 179,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?