| ACTI |
Actividentity Corporation [NASDAQ] |
03 Jul 2008 00:00 |
LAST:
2.4800 |
CHANGE:
0.1600 |
OPEN:
2.3700
|
HIGH:
2.5000
|
ASK:
|
VOLUME:
26,300
|
CHANGE(%):
6.89%
|
PREV:
2.3200
|
LOW:
2.3600
|
BID:
|
|
STOCK QUOTE HISTORY Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements. |
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 04 Jul 2008 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 0 | | 03 Jul 2008 | 2.3700 | 2.5000 | 2.3600 | 2.4800 | 26,300 | | 02 Jul 2008 | 2.4600 | 2.4600 | 2.3100 | 2.3200 | 82,800 | | 01 Jul 2008 | 2.6600 | 2.7300 | 2.4600 | 2.4900 | 42,000 | | 30 Jun 2008 | 2.6600 | 2.8800 | 2.4500 | 2.7300 | 253,500 | | 27 Jun 2008 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 66,100 | | 26 Jun 2008 | 2.7800 | 2.8500 | 2.7500 | 2.8500 | 24,400 | | 25 Jun 2008 | 2.7800 | 2.8300 | 2.7500 | 2.8300 | 18,400 | | 24 Jun 2008 | 2.7900 | 2.8000 | 2.7200 | 2.7600 | 18,100 | | 23 Jun 2008 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 35,000 |
|
|

| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|


|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |