Stock Quote for NASDAQ, XTNT

XTNT

XTENT INC

08/14/09 17:58

LAST: 0.4400	CHANGE: 0.01	OPEN: 0.4500	HIGH: 0.4500	ASK: 9.7200	VOLUME: 230,040
LAST: 0.4400	CHANGE(%): 2.22	PREV: 0.4500	LOW: 0.4200	BID: 8.7400	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
08/14/09	0.4500	0.4500	0.4200	0.4400	223,700
08/13/09	0.4900	0.5200	0.4200	0.4500	436,100
08/12/09	0.4400	0.5000	0.4200	0.4900	644,700
08/11/09	0.4400	0.4600	0.4100	0.4300	465,700
08/10/09	0.4800	0.4800	0.4400	0.4400	431,000
08/07/09	0.5000	0.5100	0.4500	0.4700	590,200
08/06/09	0.5200	0.5800	0.4700	0.5100	1,392,800
08/05/09	0.6500	0.6700	0.5800	0.6200	716,300
08/04/09	0.4400	0.6800	0.4400	0.6400	4,629,200
08/03/09	0.8500	1.0900	0.8100	0.9400	987,900
07/31/09	1.1000	1.1000	0.8800	0.9100	358,700
07/30/09	1.2400	1.2600	0.9200	0.9700	990,400
07/29/09	0.8000	1.3400	0.8000	1.2000	1,857,500
07/28/09	0.8200	0.8200	0.7700	0.7800	98,800
07/27/09	0.8200	0.8500	0.7800	0.8500	158,700
07/24/09	0.8000	0.8100	0.7800	0.8100	102,500
07/23/09	0.7600	0.7900	0.7500	0.7800	103,300
07/22/09	0.7600	0.8100	0.7300	0.7500	119,400
07/21/09	0.7500	0.7800	0.7200	0.7600	86,600
07/20/09	0.6900	0.8200	0.6900	0.7500	183,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist