BIRT

Actuate Corporation Historical Stock Prices

$3.64
*  
0.04
1.11%
Get BIRT Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading BIRT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BIRT Pre-Market
 
 
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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.67  3.70  3.60  3.64 208,824
11/21/2014 3.67 3.7 3.6 3.64 208,824
11/20/2014 3.52 3.67 3.505 3.6 154,049
11/19/2014 3.61 3.64 3.479 3.52 276,897
11/18/2014 3.6 3.72 3.58 3.62 160,206
11/17/2014 3.67 3.72 3.6 3.6 251,170
11/14/2014 3.71 3.74 3.67 3.69 141,644
11/13/2014 3.79 3.8 3.63 3.69 129,361
11/12/2014 3.75 3.81 3.72 3.8 157,066
11/11/2014 3.8 3.808 3.71 3.75 213,095
11/10/2014 3.81 3.85 3.75 3.81 236,077
11/07/2014 4.15 4.15 3.7 3.79 345,254
11/06/2014 4.22 4.22 4.1 4.18 201,837
11/05/2014 4.26 4.35 4.02 4.2 1,148,757
11/04/2014 4.24 4.26 4.18 4.2 271,016
11/03/2014 4.27 4.31 4.25 4.26 130,043
10/31/2014 4.32 4.35 4.19 4.29 245,496
10/30/2014 4.21 4.25 4.19 4.24 262,504
10/29/2014 4.19 4.24 4.16 4.22 93,280
10/28/2014 4.15 4.22 4.13 4.2 191,363
10/27/2014 4.09 4.13 4.08 4.12 40,877
10/24/2014 4.11 4.15 4.11 4.11 33,750
10/23/2014 4.12 4.12 4.06 4.09 140,516
10/22/2014 4.11 4.11 4.06 4.09 81,247
10/21/2014 4.16 4.2 4.06 4.1 71,507
10/20/2014 4.07 4.13 4.05 4.13 201,165
10/17/2014 4.2 4.2 4.055 4.09 290,020
10/16/2014 4.02 4.16 4.02 4.14 196,933
10/15/2014 4 4.09 4 4.09 262,681
10/14/2014 4.07 4.13 4.02 4.06 238,896
10/13/2014 4 4.03 3.9429 4.02 197,515
10/10/2014 3.99 4.18 3.922 3.98 232,933
10/09/2014 4.07 4.11 4.03 4.03 225,405
10/08/2014 4.04 4.09 4.03 4.08 141,672
10/07/2014 3.99 4.08 3.93 4.05 150,604
10/06/2014 4.06 4.08 3.99 4.03 139,222
10/03/2014 4.08 4.125 4.05 4.06 132,014
10/02/2014 3.93 4.04 3.93 4.02 148,854
10/01/2014 3.89 3.99 3.85 3.95 190,090
09/30/2014 3.96 3.97 3.89 3.9 195,636
09/29/2014 3.93 4.01 3.9 3.98 111,397
09/26/2014 3.98 4.01 3.98 3.98 77,776
09/25/2014 4.1 4.1 3.97 3.98 149,570
09/24/2014 4 4.13 3.985 4.11 144,565
09/23/2014 4.08 4.12 3.99 3.99 167,127
09/22/2014 4.16 4.21 4.09 4.1 169,270
09/19/2014 4.18 4.19 4.105 4.17 597,734
09/18/2014 4.05 4.15 3.99 4.14 193,895
09/17/2014 4.03 4.06 3.96 4.02 280,400
09/16/2014 4.07 4.095 4.03 4.04 121,951
09/15/2014 4.13 4.17 4.04 4.06 169,699
09/12/2014 4.21 4.34 4.1 4.11 138,413
09/11/2014 4.2 4.24 4.14 4.21 160,458
09/10/2014 4.12 4.2 4.09 4.2 184,973
09/09/2014 4.32 4.36 4.08 4.11 202,994
09/08/2014 4.34 4.35 4.29 4.32 102,294
09/05/2014 4.29 4.35 4.21 4.34 137,633
09/04/2014 4.46 4.46 4.3 4.32 108,218
09/03/2014 4.51 4.53 4.42 4.45 87,351
09/02/2014 4.43 4.53 4.42 4.5 111,249
08/29/2014 4.45 4.49 4.395 4.44 89,167
08/28/2014 4.45 4.51 4.4 4.44 95,920
08/27/2014 4.49 4.53 4.462 4.48 109,915
08/26/2014 4.54 4.62 4.49 4.51 165,782
08/25/2014 4.61 4.61 4.54 4.54 229,347
08/22/2014 4.54 4.62 4.49 4.61 410,787
08/21/2014 4.51 4.62 4.45 4.54 238,275
08/20/2014 4.5 4.54 4.43 4.53 117,947
08/19/2014 4.45 4.58 4.4266 4.54 213,572
08/18/2014 4.46 4.52 4.44 4.46 245,927
08/15/2014 4.49 4.52 4.3 4.44 233,031
08/14/2014 4.42 4.51 4.36 4.43 151,816
08/13/2014 4.45 4.51 4.4 4.43 230,240
08/12/2014 4.49 4.6 4.36 4.45 157,332
08/11/2014 4.5 4.55 4.49 4.53 183,819
08/08/2014 4.49 4.53 4.41 4.5 250,714
08/07/2014 4.44 4.515 4.28 4.5 249,966
08/06/2014 4.23 4.44 4.23 4.44 322,666
08/05/2014 4.37 4.42 4.26 4.26 336,213
08/04/2014 4.36 4.43 4.32 4.41 319,093
08/01/2014 4.24 4.405 4.24 4.34 443,978
07/31/2014 4.13 4.26 4.13 4.22 311,189
07/30/2014 4.16 4.26 4.13 4.19 100,102
07/29/2014 4.14 4.19 4.04 4.11 200,929
07/28/2014 4.25 4.25 4.13 4.13 112,308
07/25/2014 4.26 4.3 4.19 4.26 183,582
07/24/2014 4.23 4.3 4.12 4.21 140,872
07/23/2014 4.34 4.39 4.22 4.23 166,808
07/22/2014 4.38 4.44 4.34 4.34 90,916
07/21/2014 4.38 4.43 4.33 4.38 50,972
07/18/2014 4.28 4.42 4.28 4.4 117,160
07/17/2014 4.42 4.42 4.25 4.31 290,122
07/16/2014 4.56 4.56 4.44 4.45 163,818
07/15/2014 4.66 4.7 4.51 4.54 177,033
07/14/2014 4.61 4.69 4.57 4.69 121,849
07/11/2014 4.6 4.63 4.53 4.56 79,418
07/10/2014 4.57 4.67 4.54 4.62 217,895
07/09/2014 4.7 4.7 4.63 4.68 123,669
07/08/2014 4.68 4.72 4.585 4.67 179,583
07/07/2014 4.81 4.85 4.67 4.7 147,603
07/03/2014 4.82 4.84 4.8 4.83 52,875
07/02/2014 4.8 4.84 4.8 4.81 104,829
07/01/2014 4.77 4.83 4.73 4.79 274,944
06/30/2014 4.71 4.85 4.7 4.77 258,523
06/27/2014 4.52 4.78 4.52 4.75 1,587,426
06/26/2014 4.66 4.66 4.52 4.52 242,301
06/25/2014 4.52 4.65 4.5 4.64 169,491
06/24/2014 4.53 4.66 4.53 4.56 148,934
06/23/2014 4.6 4.6 4.55 4.59 128,851
06/20/2014 4.66 4.68 4.57 4.61 338,606
06/19/2014 4.65 4.72 4.58 4.65 183,433
06/18/2014 4.6 4.67 4.54 4.65 237,483
06/17/2014 4.57 4.67 4.52 4.58 162,360
06/16/2014 4.62 4.68 4.54 4.59 267,007
06/13/2014 4.6 4.68 4.54 4.64 264,473
06/12/2014 4.59 4.67 4.52 4.6 250,197
06/11/2014 4.63 4.65 4.58 4.62 233,745
06/10/2014 4.73 4.76 4.6 4.64 133,645
06/09/2014 4.71 4.82 4.7 4.76 131,589
06/06/2014 4.74 4.74 4.6 4.71 718,059
06/05/2014 4.3 4.72 4.3 4.7 1,173,182
06/04/2014 4.42 4.48 4.34 4.4 276,485
06/03/2014 4.47 4.57 4.415 4.46 169,526
06/02/2014 4.66 4.66 4.52 4.52 411,248
05/30/2014 4.81 4.84 4.6 4.67 810,682
05/29/2014 4.79 4.8 4.72 4.79 277,108
05/28/2014 4.55 4.82 4.53 4.76 869,871
05/27/2014 4.47 4.53 4.43 4.52 1,121,791
05/23/2014 4.37 4.54 4.34 4.46 580,989
05/22/2014 4.35 4.39 4.31 4.36 693,282
05/21/2014 4.24 4.35 4.23 4.32 851,202
05/20/2014 4.23 4.27 4.11 4.2 495,352
05/19/2014 4.3 4.33 4.13 4.19 633,821
05/16/2014 4.04 4.14 4 4.14 1,446,039
05/15/2014 3.96 4.05 3.94 4.03 1,585,588
05/14/2014 3.98 4.03 3.92 3.95 298,844
05/13/2014 4 4.02 3.95 4 510,206
05/12/2014 3.92 4.02 3.92 4 634,575
05/09/2014 3.9 3.95 3.87 3.91 487,335
05/08/2014 3.88 3.94 3.87 3.9 661,484
05/07/2014 3.9 3.92 3.77 3.88 984,744
05/06/2014 3.88 3.91 3.82 3.88 1,253,526
05/05/2014 3.97 3.97 3.75 3.885 1,352,586
05/02/2014 3.86 4.1 3.41 3.965 10,027,810
05/01/2014 5.59 5.679 5.47 5.5 327,343
04/30/2014 5.57 5.66 5.51 5.63 180,088
04/29/2014 5.68 5.78 5.57 5.61 191,494
04/28/2014 5.61 5.745 5.58 5.63 164,402
04/25/2014 5.73 5.75 5.6 5.619 187,429
04/24/2014 5.8 5.83 5.71 5.77 178,730
04/23/2014 5.81 5.86 5.74 5.75 186,471
04/22/2014 5.87 5.96 5.82 5.83 258,215
04/21/2014 5.76 5.9 5.74 5.88 140,321
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
01/16/2014 7.9 8.02 7.85 7.89 146,680
01/15/2014 7.96 8.08 7.87 7.89 298,252
01/14/2014 7.9 8 7.9 7.97 128,297
01/13/2014 7.87 7.99 7.82 7.88 167,229
01/10/2014 7.81 7.98 7.66 7.92 225,986
01/09/2014 7.9 7.99 7.7775 7.79 133,630
01/08/2014 7.8 7.92 7.76 7.91 170,060
01/07/2014 7.79 7.93 7.78 7.83 181,587
01/06/2014 7.7 7.82 7.516 7.78 204,150
01/03/2014 7.61 7.7 7.508 7.69 112,460
01/02/2014 7.67 7.73 7.53 7.62 150,509
12/31/2013 7.78 7.85 7.7 7.71 152,917
12/30/2013 7.74 7.81 7.7108 7.8 117,165
12/27/2013 7.79 7.84 7.71 7.77 225,598
12/26/2013 7.7 7.78 7.69 7.75 126,600
12/24/2013 7.67 7.83 7.65 7.69 73,094
12/23/2013 7.64 7.71 7.54 7.64 133,818
12/20/2013 7.43 7.625 7.43 7.61 396,500
12/19/2013 7.4 7.44 7.36 7.39 242,756
12/18/2013 7.34 7.42 7.29 7.4 401,377
12/17/2013 7.29 7.38 7.25 7.36 165,275
12/16/2013 7.15 7.27 7.15 7.27 208,843
12/13/2013 7.14 7.225 7.13 7.13 174,826
12/12/2013 7.12 7.18 7.1 7.1 198,269
12/11/2013 7.16 7.25 7.11 7.14 363,847
12/10/2013 7.26 7.32 7.17 7.17 270,466
12/09/2013 7.51 7.525 7.29 7.29 363,767
12/06/2013 7.26 7.75 7.26 7.55 553,045
12/05/2013 7.76 7.91 7.74 7.86 436,284
12/04/2013 7.76 7.8 7.68 7.78 154,149
12/03/2013 7.72 7.81 7.71 7.78 191,383
12/02/2013 7.84 7.9 7.72 7.74 181,797
11/29/2013 7.86 7.88 7.81 7.86 78,881
11/27/2013 7.81 7.88 7.8 7.85 164,567
11/26/2013 7.86 7.87 7.78 7.83 171,659
11/25/2013 7.86 7.91 7.79 7.85 162,912
11/22/2013 7.85 7.9 7.8 7.89 248,617
11/21/2013 7.84 7.89 7.535 7.84 173,460
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 Brokers before you trade

Want to trade FX?