Research Report
Hotstocked.com has a complete research report available for IDTA stock.
Download IDTA report.
Research Report
Get the full report for FREE
| Date: | Mar 10, 2010 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download IDTA report |
| | |
| Example preview: |
|
Historical Prices for Identa Corp. (IDTA)
Markets |
Quote |
Depth/LII |
Options |
Charts |
News |
Company |
Financials |
Insiders |
Filings |
Analyst |
Earnings |
Historical |
|
|
|
|
| Historical Data for Identa Corp (IDTA) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 3/11/10 |
0.0036 |
0.0036 |
0.0034 |
0.0035 |
3,177,568 |
-0.0001 |
-2.78% |
0.0035 |
| 3/10/10 |
0.0034 |
0.0036 |
0.0034 |
0.0036 |
4,879,774 |
0.00 |
0.00% |
0.0036 |
| 3/9/10 |
0.0035 |
0.0036 |
0.0034 |
0.0036 |
3,401,999 |
-0.0001 |
-2.70% |
0.0036 |
| 3/8/10 |
0.0038 |
0.0038 |
0.0035 |
0.0037 |
2,261,315 |
-0.0001 |
-2.63% |
0.0037 |
| 3/5/10 |
0.0038 |
0.0038 |
0.0035 |
0.0038 |
1,224,730 |
0.0001 |
2.70% |
0.0038 |
| 3/4/10 |
0.0036 |
0.0038 |
0.0036 |
0.0037 |
4,192,265 |
0.0002 |
5.71% |
0.0037 |
| 3/3/10 |
0.0034 |
0.0038 |
0.0034 |
0.0035 |
8,174,414 |
0.0001 |
2.94% |
0.0035 |
| 3/2/10 |
0.0038 |
0.0039 |
0.0031 |
0.0034 |
16,829,500 |
-0.0004 |
-10.53% |
0.0034 |
| 3/1/10 |
0.0038 |
0.0038 |
0.0035 |
0.0038 |
3,693,919 |
0.00 |
0.00% |
0.0038 |
| 2/26/10 |
0.0037 |
0.0038 |
0.0035 |
0.0038 |
5,876,335 |
0.0001 |
2.70% |
0.0038 |
| 2/25/10 |
0.0036 |
0.0037 |
0.0035 |
0.0037 |
1,710,000 |
0.00 |
0.00% |
0.0037 |
| 2/24/10 |
0.0037 |
0.0039 |
0.0035 |
0.0037 |
3,424,525 |
0.00 |
0.00% |
0.0037 |
| 2/23/10 |
0.0037 |
0.0037 |
0.003 |
0.0037 |
17,427,272 |
-0.0002 |
-5.13% |
0.0037 |
| 2/22/10 |
0.0039 |
0.004 |
0.0037 |
0.0039 |
8,745,770 |
-0.0001 |
-2.50% |
0.0039 |
| 2/19/10 |
0.004 |
0.0041 |
0.0039 |
0.004 |
7,541,336 |
-0.0001 |
-2.44% |
0.004 |
| 2/18/10 |
0.0041 |
0.0042 |
0.004 |
0.0041 |
5,046,458 |
-0.0001 |
-2.38% |
0.0041 |
| 2/17/10 |
0.0043 |
0.0043 |
0.0041 |
0.0042 |
1,248,255 |
-0.0001 |
-2.33% |
0.0042 |
| 2/16/10 |
0.0043 |
0.0043 |
0.0041 |
0.0043 |
11,061,654 |
0.0002 |
4.88% |
0.0043 |
| 2/12/10 |
0.0042 |
0.0043 |
0.0041 |
0.0041 |
2,489,614 |
-0.0002 |
-4.65% |
0.0041 |
| 2/11/10 |
0.0044 |
0.0045 |
0.0042 |
0.0043 |
4,145,909 |
-0.0001 |
-2.27% |
0.0043 |
| 2/10/10 |
0.0042 |
0.0044 |
0.0042 |
0.0044 |
844,387 |
-0.0001 |
-2.22% |
0.0044 |
| 2/9/10 |
0.0044 |
0.0045 |
0.0042 |
0.0045 |
1,732,045 |
0.0001 |
2.27% |
0.0045 |
| 2/8/10 |
0.0045 |
0.0045 |
0.0041 |
0.0044 |
919,000 |
0.0002 |
4.76% |
0.0044 |
| 2/5/10 |
0.0046 |
0.0047 |
0.0041 |
0.0042 |
3,357,444 |
-0.0003 |
-6.67% |
0.0042 |
| 2/4/10 |
0.0047 |
0.0047 |
0.0043 |
0.0045 |
3,669,390 |
0.00 |
0.00% |
0.0045 |
| 2/3/10 |
0.0042 |
0.0048 |
0.0042 |
0.0045 |
12,502,919 |
0.0003 |
7.14% |
0.0045 |
| 2/2/10 |
0.004 |
0.0044 |
0.004 |
0.0042 |
3,497,116 |
0.00 |
0.00% |
0.0042 |
| 2/1/10 |
0.0042 |
0.0043 |
0.004 |
0.0042 |
9,857,159 |
0.00 |
0.00% |
0.0042 |
| 1/29/10 |
0.0042 |
0.0043 |
0.004 |
0.0042 |
3,950,092 |
0.00 |
0.00% |
0.0042 |
| 1/28/10 |
0.0044 |
0.0044 |
0.004 |
0.0042 |
4,144,200 |
-0.0001 |
-2.33% |
0.0042 |
| 1/27/10 |
0.0044 |
0.0045 |
0.0042 |
0.0043 |
5,397,190 |
-0.0002 |
-4.44% |
0.0043 |
| 1/26/10 |
0.0046 |
0.0046 |
0.0043 |
0.0045 |
3,807,278 |
-0.0001 |
-2.17% |
0.0045 |
| 1/25/10 |
0.0046 |
0.0046 |
0.0042 |
0.0046 |
9,042,600 |
0.0001 |
2.22% |
0.0046 |
| 1/22/10 |
0.0045 |
0.0046 |
0.0044 |
0.0045 |
4,642,888 |
0.00 |
0.00% |
0.0045 |
| 1/21/10 |
0.0047 |
0.0047 |
0.0045 |
0.0045 |
12,496,789 |
-0.0002 |
-4.26% |
0.0045 |
| 1/20/10 |
0.0045 |
0.0048 |
0.0045 |
0.0047 |
3,831,509 |
0.0001 |
2.17% |
0.0047 |
| 1/19/10 |
0.0049 |
0.0049 |
0.0045 |
0.0046 |
4,008,799 |
-0.0002 |
-4.17% |
0.0046 |
| 1/15/10 |
0.0047 |
0.0048 |
0.0046 |
0.0048 |
4,553,575 |
-0.0001 |
-2.04% |
0.0048 |
| 1/14/10 |
0.0047 |
0.0049 |
0.0046 |
0.0049 |
7,246,533 |
0.00 |
0.00% |
0.0049 |
| 1/13/10 |
0.0046 |
0.0049 |
0.0046 |
0.0049 |
7,255,869 |
0.0002 |
4.26% |
0.0049 |
| 1/12/10 |
0.0048 |
0.0048 |
0.0046 |
0.0047 |
3,190,302 |
0.00 |
0.00% |
0.0047 |
| 1/11/10 |
0.0048 |
0.0051 |
0.0045 |
0.0047 |
24,712,962 |
-0.0001 |
-2.08% |
0.0047 |
| 1/8/10 |
0.0048 |
0.0048 |
0.0047 |
0.0048 |
2,406,600 |
0.00 |
0.00% |
0.0048 |
| 1/7/10 |
0.0048 |
0.0048 |
0.0045 |
0.0048 |
7,107,702 |
0.00 |
0.00% |
0.0048 |
| 1/6/10 |
0.0047 |
0.0048 |
0.0046 |
0.0048 |
5,213,130 |
0.0001 |
2.13% |
0.0048 |
| 1/5/10 |
0.0048 |
0.0048 |
0.0047 |
0.0047 |
4,234,734 |
-0.0001 |
-2.08% |
0.0047 |
| 1/4/10 |
0.0048 |
0.0048 |
0.0046 |
0.0048 |
8,841,812 |
-0.0001 |
-2.04% |
0.0048 |
| 12/31/09 |
0.0052 |
0.0052 |
0.0047 |
0.0049 |
11,962,669 |
-0.0001 |
-2.00% |
0.0049 |
| 12/30/09 |
0.0047 |
0.0053 |
0.0045 |
0.005 |
33,036,457 |
0.0003 |
6.38% |
0.005 |
| 12/29/09 |
0.0048 |
0.005 |
0.0046 |
0.0047 |
6,800,498 |
0.00 |
0.00% |
0.0047 |
| 12/28/09 |
0.0045 |
0.0047 |
0.0044 |
0.0047 |
20,319,090 |
0.0003 |
6.82% |
0.0047 |
| 12/24/09 |
0.0046 |
0.0046 |
0.0043 |
0.0044 |
3,470,272 |
0.00 |
0.00% |
0.0044 |
| 12/23/09 |
0.0047 |
0.0047 |
0.0041 |
0.0044 |
3,118,984 |
0.00 |
0.00% |
0.0044 |
| 12/22/09 |
0.0044 |
0.0044 |
0.0041 |
0.0044 |
14,568,455 |
0.00 |
0.00% |
0.0044 |
| 12/21/09 |
0.004 |
0.0048 |
0.004 |
0.0044 |
13,433,705 |
0.0002 |
4.76% |
0.0044 |
| 12/18/09 |
0.0042 |
0.0042 |
0.004 |
0.0042 |
2,010,500 |
0.00 |
0.00% |
0.0042 |
| 12/17/09 |
0.0043 |
0.0044 |
0.004 |
0.0042 |
9,376,353 |
-0.0001 |
-2.33% |
0.0042 |
| 12/16/09 |
0.0044 |
0.0044 |
0.0042 |
0.0043 |
1,843,245 |
-0.0001 |
-2.27% |
0.0043 |
| 12/15/09 |
0.0042 |
0.0044 |
0.0042 |
0.0044 |
2,762,809 |
0.00 |
0.00% |
0.0044 |
| 12/14/09 |
0.0044 |
0.0045 |
0.0042 |
0.0044 |
6,203,778 |
0.00 |
0.00% |
0.0044 |
| 12/11/09 |
0.0045 |
0.0045 |
0.0044 |
0.0044 |
2,425,566 |
-0.0001 |
-2.22% |
0.0044 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use.
|
|
|
|
|