Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
ACTIVIDENTITY Add to My Watchlist (NSDQ: ACTI) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     ActivIdentity 2.36 +0.12 (+5.36%) 347,315
Historical Data for ACTI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 2.27 2.38 2.23 347,315 2.36 +0.12   +5.36%
02/08/10 2.29 2.46 2.21 323,074 2.24 -0.05   -2.18%
02/05/10 2.30 2.35 2.03 304,318 2.29 -0.01   -0.43%
02/04/10 2.35 2.39 2.28 128,779 2.30 -0.01   -0.43%
02/03/10 2.19 2.38 2.19 338,999 2.31 +0.09   +4.05%
02/02/10 2.23 2.28 2.20 99,307 2.22 -0.01   -0.45%
02/01/10 2.28 2.32 2.20 54,183 2.23 -0.05   -2.19%
01/29/10 2.34 2.40 2.24 79,578 2.28 -0.05   -2.15%
01/28/10 2.37 2.39 2.31 74,017 2.33 -0.03   -1.27%
01/27/10 2.36 2.40 2.35 84,792 2.36 -0.02   -0.84%
01/26/10 2.41 2.45 2.36 124,365 2.38 -0.03   -1.24%
01/25/10 2.42 2.43 2.38 64,494 2.41 +0.01   +0.42%
01/22/10 2.43 2.44 2.36 57,001 2.40 -0.02   -0.83%
01/21/10 2.50 2.50 2.41 96,104 2.42 -0.07   -2.81%
01/20/10 2.47 2.50 2.33 95,730 2.49 -0.01   -0.40%
01/19/10 2.41 2.50 2.40 122,748 2.50 +0.10   +4.17%
01/18/10 2.40 2.40 2.40 0 2.40 0.00   0.00%
01/15/10 2.50 2.50 2.34 90,311 2.40 -0.09   -3.61%
01/14/10 2.40 2.49 2.31 34,729 2.49 +0.05   +2.05%
01/13/10 2.41 2.45 2.36 57,950 2.44 +0.04   +1.67%
01/12/10 2.38 2.41 2.31 52,285 2.40 +0.01   +0.42%
01/11/10 2.39 2.43 2.27 57,882 2.39 +0.02   +0.84%
01/08/10 2.48 2.48 2.34 22,695 2.37 -0.12   -4.82%
01/07/10 2.41 2.49 2.31 67,448 2.49 +0.07   +2.89%
01/06/10 2.41 2.46 2.31 127,188 2.42 +0.01   +0.41%
01/05/10 2.49 2.50 2.39 61,686 2.41 -0.08   -3.21%
01/04/10 2.39 2.50 2.39 72,315 2.49 +0.14   +5.96%
01/01/10 2.35 2.35 2.35 0 2.35 0.00   0.00%
12/31/09 2.51 2.51 2.31 161,516 2.35 -0.15   -6.00%
12/30/09 2.54 2.54 2.40 89,356 2.50 -0.06   -2.34%
12/29/09 2.60 2.70 2.49 99,159 2.56 -0.03   -1.16%
12/28/09 2.61 2.63 2.47 83,277 2.59 -0.02   -0.77%
12/25/09 2.60 2.68 2.60 32,804 2.61 0.00   0.00%
12/24/09 2.60 2.68 2.60 32,804 2.61 +0.03   +1.16%
12/23/09 2.47 2.60 2.45 117,938 2.58 +0.14   +5.74%
12/22/09 2.28 2.55 2.22 266,611 2.44 +0.17   +7.49%
12/21/09 2.27 2.33 2.22 100,687 2.27 0.00   0.00%
12/18/09 2.17 2.33 2.17 371,727 2.27 +0.12   +5.58%
12/17/09 2.20 2.21 2.11 54,864 2.15 -0.07   -3.15%
12/16/09 2.20 2.23 2.15 89,944 2.22 +0.04   +1.83%
12/15/09 2.25 2.29 2.17 143,939 2.18 -0.08   -3.54%
12/14/09 2.23 2.27 2.10 83,902 2.26 -0.01   -0.44%
12/11/09 2.24 2.32 2.20 76,765 2.27 +0.04   +1.79%
12/10/09 2.25 2.29 2.19 71,143 2.23 -0.02   -0.89%
12/09/09 2.25 2.28 2.19 111,164 2.25 -0.01   -0.44%
12/08/09 2.25 2.27 2.17 131,788 2.26 -0.01   -0.44%
12/07/09 2.26 2.30 2.24 74,824 2.27 0.00   0.00%
12/04/09 2.30 2.30 2.17 114,620 2.27 +0.05   +2.25%
12/03/09 2.28 2.28 2.10 112,885 2.22 -0.05   -2.20%
12/02/09 2.17 2.33 2.15 90,763 2.27 +0.11   +5.09%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs