Stock Quote and Chart for Actividentity Corporation [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

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
LAST: 2.4800	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.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

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

MEMBER LOGIN

Email:

Password:

Forgotten Password

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

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: