StockSelector.com
  Research, Select, & Monitor Tuesday, July 16, 2019 1:56:57 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
INTASYS CORP    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/13/2003 to 1/9/2004 
Date Open High Low Close Volume
1/9/2004 3.750 3.890 3.660 3.890 151,400
1/8/2004 3.560 3.920 3.410 3.890 401,200
1/7/2004 3.400 3.550 3.300 3.500 149,000
1/6/2004 3.500 3.560 3.350 3.360 160,300
1/5/2004 3.250 3.580 3.112 3.580 245,100
1/2/2004 3.250 3.260 3.210 3.260 35,000
12/31/2003 3.210 3.250 3.100 3.200 88,400
12/30/2003 3.240 3.240 3.050 3.200 30,400
12/29/2003 3.200 3.250 3.110 3.250 53,800
12/26/2003 3.230 3.280 3.100 3.200 46,300
12/24/2003 3.180 3.230 3.080 3.230 40,900
12/23/2003 3.000 3.219 3.000 3.160 133,200
12/22/2003 3.120 3.200 2.980 3.100 200,700
12/19/2003 3.200 3.250 3.140 3.150 125,200
12/18/2003 3.250 3.250 3.180 3.200 79,800
12/17/2003 3.310 3.310 3.190 3.200 95,000
12/16/2003 3.380 3.380 3.220 3.290 163,000
12/15/2003 3.260 3.550 3.000 3.400 509,800
12/12/2003 3.400 3.400 3.190 3.300 64,000
12/11/2003 3.320 3.350 3.200 3.350 27,400
12/10/2003 3.480 3.650 3.260 3.300 51,000
12/9/2003 3.370 3.579 3.150 3.450 60,400
12/5/2003 3.510 3.640 3.510 3.640 8,600
12/4/2003 3.700 3.700 3.510 3.650 51,800
12/3/2003 3.600 3.690 3.600 3.620 35,800
12/2/2003 3.650 3.650 3.620 3.650 49,900
12/1/2003 3.660 3.660 3.530 3.610 64,400
11/28/2003 3.630 3.650 3.570 3.650 24,700
11/26/2003 3.620 3.740 3.500 3.649 55,000
11/25/2003 3.750 3.750 3.630 3.650 17,400
11/24/2003 3.740 3.850 3.620 3.737 66,100
11/21/2003 3.410 3.770 3.410 3.721 85,200
11/20/2003 3.430 3.700 3.380 3.520 25,900
11/19/2003 3.620 3.700 3.590 3.700 80,300
11/18/2003 3.860 3.700 3.600 3.650 37,600
11/17/2003 3.860 3.960 3.600 3.698 28,400
11/14/2003 3.460 3.801 3.460 3.801 110,500
11/13/2003 3.460 3.801 3.460 3.801 110,500
11/12/2003 3.550 3.550 3.350 3.350 57,400
11/11/2003 3.752 3.752 3.430 3.550 48,800
11/10/2003 4.100 4.120 3.880 3.970 59,600
11/7/2003 3.990 4.250 3.800 4.010 521,200
11/6/2003 3.620 4.220 3.620 3.850 259,100
11/5/2003 3.561 3.561 3.561 3.561 5,300
11/4/2003 3.699 3.750 3.420 3.550 34,400
11/3/2003 3.810 3.820 3.750 3.800 14,700
10/31/2003 3.720 3.720 3.720 3.720 1,800
10/30/2003 3.750 3.730 3.470 3.670 8,900
10/29/2003 3.750 3.750 3.710 3.729 6,500
10/28/2003 3.770 3.820 3.510 3.699 43,600
10/27/2003 3.500 3.660 3.150 3.660 80,800
10/24/2003 2.760 3.300 2.760 3.300 39,500
10/23/2003 3.200 3.260 2.830 3.080 77,600
10/22/2003 3.600 3.600 3.000 3.338 48,200
10/21/2003 3.840 3.840 3.600 3.688 29,300
10/20/2003 3.940 3.940 3.768 3.850 30,100
10/17/2003 3.900 3.900 3.500 3.850 46,700
10/15/2003 3.250 3.600 3.200 3.600 159,300
10/14/2003 3.250 3.360 3.200 3.350 129,100
10/13/2003 2.920 3.000 2.860 3.000 46,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.