| EDIETS COM-A Add to My Watchlist | (NSDQ: DIET) |
| EDIETS.COM | 1.41 | +0.05 (+3.68%) | 1,800 |
| Historical Data for DIET |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.35 | 1.43 | 1.35 | 1,800 | 1.41 | +0.05 +3.68% |
| 02/08/10 | 1.46 | 1.46 | 1.35 | 6,990 | 1.36 | -0.04 -2.86% |
| 02/05/10 | 1.44 | 1.44 | 1.40 | 12,921 | 1.40 | -0.06 -4.35% |
| 02/04/10 | 1.49 | 1.53 | 1.41 | 8,313 | 1.46 | -0.08 -4.96% |
| 02/03/10 | 1.47 | 1.54 | 1.43 | 5,299 | 1.54 | +0.05 +3.36% |
| 02/02/10 | 1.42 | 1.66 | 1.41 | 236,069 | 1.49 | +0.09 +6.43% |
| 02/01/10 | 1.51 | 1.59 | 1.40 | 51,634 | 1.40 | -0.06 -4.11% |
| 01/29/10 | 1.53 | 1.53 | 1.45 | 17,686 | 1.46 | -0.04 -2.67% |
| 01/28/10 | 1.50 | 1.54 | 1.46 | 7,050 | 1.50 | +0.04 +2.74% |
| 01/27/10 | 1.45 | 1.48 | 1.45 | 4,874 | 1.46 | -0.13 -8.18% |
| 01/26/10 | 1.52 | 1.60 | 1.45 | 25,899 | 1.59 | +0.15 +10.42% |
| 01/25/10 | 1.44 | 1.48 | 1.44 | 14,250 | 1.44 | 0.00 0.00% |
| 01/22/10 | 1.61 | 1.76 | 1.44 | 46,461 | 1.44 | -0.20 -12.20% |
| 01/21/10 | 1.52 | 2.00 | 1.30 | 454,772 | 1.64 | +0.12 +7.89% |
| 01/20/10 | 1.12 | 1.85 | 1.12 | 1,132,993 | 1.52 | +0.41 +36.94% |
| 01/19/10 | 1.27 | 1.27 | 1.11 | 36,164 | 1.11 | -0.06 -5.13% |
| 01/18/10 | 1.17 | 1.17 | 1.17 | 0 | 1.17 | 0.00 0.00% |
| 01/15/10 | 1.20 | 1.28 | 1.15 | 11,440 | 1.17 | -0.03 -2.50% |
| 01/14/10 | 1.21 | 1.25 | 1.20 | 4,737 | 1.20 | -0.06 -4.76% |
| 01/13/10 | 1.30 | 1.30 | 1.19 | 10,404 | 1.26 | -0.08 -5.97% |
| 01/12/10 | 1.25 | 1.34 | 1.20 | 9,620 | 1.34 | +0.04 +3.08% |
| 01/11/10 | 1.32 | 1.32 | 1.24 | 4,425 | 1.30 | -0.04 -2.99% |
| 01/08/10 | 1.33 | 1.35 | 1.28 | 8,530 | 1.34 | -0.03 -2.19% |
| 01/07/10 | 1.36 | 1.38 | 1.32 | 14,480 | 1.37 | -0.05 -3.51% |
| 01/06/10 | 1.44 | 1.44 | 1.34 | 3,344 | 1.42 | -0.01 -0.46% |
| 01/05/10 | 1.35 | 1.56 | 1.35 | 29,029 | 1.43 | +0.04 +2.62% |
| 01/04/10 | 1.34 | 1.39 | 1.32 | 6,091 | 1.39 | +0.09 +6.92% |
| 01/01/10 | 1.30 | 1.30 | 1.30 | 0 | 1.30 | 0.00 0.00% |
| 12/31/09 | 1.10 | 1.30 | 1.10 | 73,193 | 1.30 | +0.12 +10.17% |
| 12/30/09 | 1.16 | 1.22 | 1.12 | 18,441 | 1.18 | 0.00 0.00% |
| 12/29/09 | 1.25 | 1.30 | 1.11 | 32,831 | 1.18 | -0.09 -7.09% |
| 12/28/09 | 1.17 | 1.37 | 1.12 | 16,800 | 1.27 | +0.12 +10.43% |
| 12/25/09 | 1.14 | 1.15 | 1.12 | 23,405 | 1.15 | 0.00 0.00% |
| 12/24/09 | 1.14 | 1.15 | 1.12 | 23,405 | 1.15 | -0.03 -2.54% |
| 12/23/09 | 1.22 | 1.22 | 1.18 | 3,925 | 1.18 | -0.04 -3.28% |
| 12/22/09 | 1.15 | 1.23 | 1.14 | 7,600 | 1.22 | +0.05 +4.28% |
| 12/21/09 | 1.19 | 1.22 | 1.16 | 4,400 | 1.17 | +0.06 +5.40% |
| 12/18/09 | 1.24 | 1.44 | 1.11 | 23,587 | 1.11 | -0.10 -8.26% |
| 12/17/09 | 1.21 | 1.35 | 1.11 | 19,451 | 1.21 | -0.07 -5.47% |
| 12/16/09 | 1.28 | 1.28 | 1.18 | 12,805 | 1.28 | -0.04 -3.03% |
| 12/15/09 | 1.27 | 1.32 | 1.25 | 3,700 | 1.32 | +0.06 +4.76% |
| 12/14/09 | 1.29 | 1.29 | 1.26 | 6,400 | 1.26 | -0.07 -5.26% |
| 12/11/09 | 1.30 | 1.33 | 1.28 | 7,256 | 1.33 | +0.02 +1.53% |
| 12/10/09 | 1.35 | 1.35 | 1.31 | 2,300 | 1.31 | -0.04 -2.96% |
| 12/09/09 | 1.37 | 1.44 | 1.35 | 10,156 | 1.35 | -0.02 -1.46% |
| 12/08/09 | 1.37 | 1.37 | 1.37 | 0 | 1.37 | 0.00 0.00% |
| 12/07/09 | 1.33 | 1.45 | 1.31 | 4,313 | 1.37 | -0.04 -2.84% |
| 12/04/09 | 1.35 | 1.46 | 1.32 | 3,740 | 1.41 | +0.11 +8.46% |
| 12/03/09 | 1.28 | 1.35 | 1.28 | 5,320 | 1.30 | +0.01 +0.78% |
| 12/02/09 | 1.41 | 1.41 | 1.27 | 12,595 | 1.29 | -0.12 -8.51% |
| \/ Download Data To Spreadsheet | ||||||
