Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PositiveID Corporation (OB: )
0.0125 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Apr 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.1000 0.1100 0.1000 0.1090 367,780 +0.00(+3.81%)
Feb 28, 2012 0.1110 0.1150 0.1030 0.1050 605,899 -0.00(-0.94%)
Feb 27, 2012 0.1120 0.1188 0.1060 0.1060 428,105 -0.01(-10.17%)
Feb 24, 2012 0.1199 0.1199 0.1110 0.1180 603,898 +0.01(+6.31%)
Feb 23, 2012 0.1200 0.1200 0.1110 0.1110 476,519 -0.01(-5.13%)
Feb 22, 2012 0.1300 0.1300 0.1160 0.1170 410,840 +0.00(+1.74%)
Feb 21, 2012 0.1160 0.1250 0.1150 0.1150 344,860 -0.00(-0.86%)
Feb 17, 2012 0.1190 0.1250 0.1150 0.1160 410,666 -0.00(-2.52%)
Feb 16, 2012 0.1275 0.1280 0.1150 0.1190 446,264 -0.01(-4.95%)
Feb 15, 2012 0.1349 0.1349 0.1230 0.1252 375,574 -0.00(-0.71%)
Feb 14, 2012 0.1375 0.1390 0.1260 0.1261 390,376 -0.00(-3.00%)
Feb 13, 2012 0.1400 0.1400 0.1260 0.1300 526,645 +0.00(+0.00%)
Feb 10, 2012 0.1350 0.1350 0.1230 0.1300 258,621 +0.00(+0.00%)
Feb 09, 2012 0.1280 0.1350 0.1280 0.1300 326,479 +0.00(+0.00%)
Feb 08, 2012 0.1470 0.1470 0.1290 0.1300 341,245 -0.01(-9.09%)
Feb 07, 2012 0.1500 0.1500 0.1325 0.1430 403,306 -0.00(-0.69%)
Feb 06, 2012 0.1400 0.1480 0.1300 0.1440 553,453 +0.01(+6.67%)
Feb 03, 2012 0.1235 0.1480 0.1235 0.1350 422,279 -0.01(-10.00%)
Feb 02, 2012 0.1271 0.1500 0.1230 0.1500 301,615 +0.01(+11.11%)
Feb 01, 2012 0.1310 0.1400 0.1300 0.1350 206,401 -0.01(-3.57%)
Jan 31, 2012 0.1500 0.1500 0.1340 0.1400 63,929 -0.00(-3.38%)
Jan 30, 2012 0.1500 0.1540 0.1251 0.1449 141,176 -0.00(-2.75%)
Jan 27, 2012 0.1360 0.1490 0.1300 0.1490 205,340 +0.01(+6.43%)
Jan 26, 2012 0.1590 0.1590 0.1310 0.1400 140,050 -0.01(-6.67%)
Jan 25, 2012 0.1550 0.1600 0.1451 0.1500 89,981 -0.01(-8.54%)
Jan 24, 2012 0.1550 0.1780 0.1550 0.1640 194,226 -0.01(-3.24%)
Jan 23, 2012 0.1520 0.1780 0.1500 0.1695 63,908 +0.01(+5.94%)
Jan 20, 2012 0.1500 0.1700 0.1500 0.1600 316,157 +0.01(+3.23%)
Jan 19, 2012 0.1350 0.1550 0.1250 0.1550 441,395 +0.02(+14.81%)
Jan 18, 2012 0.1310 0.1450 0.1225 0.1350 589,223 -0.01(-10.00%)
Jan 17, 2012 0.1540 0.1659 0.1300 0.1500 237,033 -0.00(-2.60%)
Jan 13, 2012 0.1575 0.1575 0.1420 0.1540 88,285 -0.00(-2.22%)
Jan 12, 2012 0.1100 0.1590 0.1100 0.1575 37,800 +0.01(+5.00%)
Jan 11, 2012 0.1500 0.1900 0.1400 0.1500 79,840 -0.01(-5.66%)
Jan 10, 2012 0.1510 0.1660 0.1500 0.1590 163,224 -0.00(-2.99%)
Jan 09, 2012 0.1609 0.1650 0.1410 0.1639 184,045 +0.00(+2.76%)
Jan 06, 2012 0.1430 0.1680 0.1300 0.1595 93,849 +0.02(+14.75%)
Jan 05, 2012 0.1250 0.1400 0.1250 0.1390 369,250 +0.01(+11.20%)
Jan 04, 2012 0.1300 0.1400 0.1200 0.1250 260,630 -0.01(-7.41%)
Dec 30, 2011 0.1110 0.1350 0.1110 0.1350 221,020 +0.01(+11.57%)
Dec 29, 2011 0.1200 0.1300 0.1150 0.1210 111,812 +0.00(+0.83%)
Dec 28, 2011 0.1200 0.1320 0.1100 0.1200 513,651 -0.01(-7.69%)
Dec 27, 2011 0.1100 0.1375 0.1100 0.1300 101,113 -0.00(-0.08%)
Dec 23, 2011 0.1250 0.1400 0.1250 0.1301 90,421 -0.01(-7.07%)
Dec 21, 2011 0.1600 0.1600 0.1350 0.1400 219,538 -0.02(-12.50%)
Dec 20, 2011 0.1580 0.1650 0.1350 0.1600 143,829 +0.01(+6.67%)
Dec 19, 2011 0.1500 0.1600 0.1350 0.1500 929,324 -0.02(-9.09%)
Dec 16, 2011 0.1700 0.1700 0.1400 0.1650 118,025 -0.01(-2.94%)
Dec 15, 2011 0.1620 0.1700 0.1500 0.1700 227,828 +0.00(+0.00%)
Dec 14, 2011 0.1720 0.1815 0.1600 0.1700 171,600 -0.01(-4.23%)
Dec 13, 2011 0.1840 0.1840 0.1540 0.1775 55,449 -0.00(-1.39%)
Dec 12, 2011 0.1710 0.1880 0.1710 0.1800 311,622 +0.00(+0.00%)
Dec 09, 2011 0.1900 0.1900 0.1700 0.1800 147,128 +0.00(+0.00%)
Dec 08, 2011 0.1850 0.1900 0.1800 0.1800 114,149 -0.01(-5.26%)
Dec 07, 2011 0.1940 0.2000 0.1850 0.1900 70,576 +0.00(+0.00%)
Dec 06, 2011 0.1870 0.1990 0.1820 0.1900 99,424 +0.01(+4.97%)
Dec 05, 2011 0.2000 0.2000 0.1600 0.1810 161,066 -0.01(-4.74%)
Dec 02, 2011 0.1900 0.2000 0.1800 0.1900 114,825 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here