Hot penny stocks! Don't get burned!
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: Research report for Identa Corp. (IDTA) Research report for Identa Corp. (IDTA) Research report for Identa Corp. (IDTA) Research report for Identa Corp. (IDTA)
   

Historical Prices for Identa Corp. (IDTA)

Markets
Quote
Depth/LII
Options
Charts
News
Company
Financials
Insiders
Filings
Analyst
Earnings
Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Identa Corp (IDTA) 
$ 0.0035   -0.0001 (-2.78%) Volume: 3.18 m 3:56 PM EST Mar 11, 2010
Start:             End:      
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. 
   
 
Home > Companies > Identa Corp.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2010 Neptune Media, LLC - hotstocked.com - All rights reserved.