INTD - I was watching this when you first mentioned it. Check out the volume - looks like a frog:
INTELIDATA TECH CP (Nasdaq:INTD)
Date Close High Low Open Volume
7/13/99 3.953 4.125 3.406 3.500 681,400
7/12/99 3.438 3.563 3.313 3.313 500,300
7/9/99 3.109 3.500 2.875 2.875 798,300
7/8/99 2.813 2.875 2.609 2.625 374,400
7/7/99 2.563 2.750 2.500 2.500 171,400
7/6/99 2.734 2.813 2.500 2.688 185,600
7/5/99 2.750 2.750 2.750 2.750 0
7/2/99 2.750 2.875 2.438 2.500 3,106
7/1/99 2.469 2.563 2.438 2.500 1,313
6/30/99 2.500 2.563 2.406 2.531 190,900
6/29/99 2.406 2.500 2.406 2.500 150,000
6/28/99 2.469 2.750 2.438 2.750 147,300
6/25/99 2.688 2.875 2.563 2.797 137,500
6/24/99 2.719 3.000 2.563 2.625 318,300
6/23/99 2.563 2.563 2.344 2.438 305,300
6/22/99 2.406 2.500 2.281 2.438 263,000
6/21/99 2.438 2.500 2.125 2.250 265,700
6/18/99 2.125 2.219 2.063 2.094 127,800
6/17/99 2.094 2.250 1.969 2.188 226,700
6/16/99 2.188 2.469 2.125 2.328 232,200
6/15/99 2.313 2.531 2.031 2.031 280,800
6/14/99 2.000 2.156 2.000 2.063 319,000
6/11/99 1.844 2.063 1.813 2.063 471,800
6/10/99 2.031 2.188 1.969 2.125 401,300
6/9/99 2.094 2.469 2.063 2.438 730,000
6/8/99 2.500 2.594 2.250 2.375 615,700
6/7/99 2.375 2.469 1.969 2.125 896,800
6/4/99 1.969 2.469 1.625 2.250 2,252,900
6/3/99 2.313 3.000 2.125 2.938 1,506,400
6/2/99 3.250 3.594 3.188 3.547 214,200
6/1/99 3.500 3.813 3.500 3.750 130,300
5/28/99 3.703 3.813 3.625 3.813 82,900
5/27/99 3.813 3.938 3.625 3.938 157,800
5/26/99 3.938 4.063 3.688 4.063 358,000
5/25/99 4.000 4.500 3.938 4.313 292,900
5/24/99 4.344 4.688 4.313 4.375 274,200
5/21/99 4.375 4.875 4.250 4.813 298,300
5/20/99 4.750 4.938 3.969 3.969 991,700
5/19/99 3.969 4.094 3.969 4.063 164,100
5/18/99 4.063 4.063 3.813 4.000 188,200
5/17/99 4.016 4.063 3.906 4.063 185,500
5/14/99 4.031 4.094 3.750 3.750 346,900
5/13/99 4.000 4.156 3.875 4.094 232,700
5/12/99 4.063 4.156 3.875 4.000 407,600
5/11/99 3.969 4.375 3.813 4.250 519,200
5/10/99 4.000 4.563 3.688 3.875 514,600
5/7/99 3.938 4.250 3.813 4.063 348,400
5/6/99 4.125 4.688 4.000 4.500 659,800
5/5/99 4.750 4.875 4.063 4.688 879,500
5/4/99 4.625 4.969 4.250 4.938 916,000
5/3/99 4.875 5.500 4.563 5.375 532,100
4/30/99 5.125 5.938 5.125 5.125 922,700
4/29/99 5.000 5.500 4.750 5.438 748,600
4/28/99 5.188 6.750 5.000 5.688 2,887,300
4/27/99 6.500 7.125 3.750 4.188 10,962,100
4/26/99 4.188 4.969 3.469 3.469 1,830,800
4/23/99 3.469 3.625 3.125 3.250 275,700
4/22/99 3.125 3.750 3.000 3.688 989,700
4/21/99 3.750 4.000 3.281 4.000 614,400
4/20/99 4.125 4.500 3.750 4.406 483,900
4/19/99 4.063 5.375 3.875 4.563 2,392,200
4/16/99 4.063 4.125 3.469 4.125 985,500
4/15/99 3.625 4.000 2.563 3.563 1,178,500
4/14/99 3.313 7.250 3.125 6.000 4,831,800
4/13/99 4.500 5.250 1.938 1.938 3,267,000
4/12/99 2.000 2.063 1.625 1.688 559,400
4/9/99 1.688 1.688 1.375 1.500 173,100
4/8/99 1.500 1.750 1.500 1.563 330,100
4/7/99 1.531 1.594 1.313 1.375 211,300
4/6/99 1.375 1.375 1.188 1.188 127,400
4/5/99 1.219 1.250 1.188 1.188 22,900
4/1/99 1.281 1.313 1.188 1.188 98,400
3/31/99 1.219 1.219 1.094 1.094 91,100
3/30/99 1.063 1.219 1.063 1.188 27,500
3/29/99 1.188 1.219 1.063 1.063 28,400
3/26/99 1.125 1.313 1.125 1.281 107,800
3/25/99 1.313 1.313 1.125 1.125 103,000
3/24/99 1.094 1.156 1.063 1.125 51,600
3/23/99 1.125 1.188 1.094 1.125 90,900
3/22/99 1.125 1.313 1.000 1.281 282,100
3/19/99 1.250 1.313 1.156 1.313 48,100
3/18/99 1.313 1.344 1.063 1.063 117,800
3/17/99 1.125 1.313 1.063 1.313 318,000
3/16/99 1.313 1.406 1.281 1.406 113,400
3/15/99 1.406 1.469 1.406 1.406 55,100
3/12/99 1.406 1.438 1.313 1.313 129,600
3/11/99 1.313 1.563 1.313 1.500 186,100
3/10/99 1.500 1.563 1.500 1.500 20,600
3/9/99 1.500 1.688 1.438 1.625 104,500
3/8/99 1.563 1.750 1.500 1.500 66,300
3/5/99 1.500 1.781 1.469 1.719 179,400
3/4/99 1.688 1.750 1.656 1.688 71,300
3/3/99 1.781 1.875 1.688 1.875 103,600
3/2/99 1.813 2.000 1.719 1.750 625,400
3/1/99 1.688 1.719 1.500 1.656 299,600
2/26/99 1.500 1.531 1.469 1.500 189,600
2/25/99 1.500 1.531 1.469 1.531 438,000
2/24/99 1.469 1.531 1.438 1.438 120,000
2/23/99 1.406 1.438 1.313 1.375 69,300
2/22/99 1.313 1.500 1.281 1.438 173,200
2/19/99 1.438 1.500 1.313 1.313 42,800
2/18/99 1.375 1.563 1.281 1.563 115,500
2/17/99 1.563 1.625 1.531 1.563 34,300
2/16/99 1.563 1.750 1.438 1.688 157,200
2/12/99 1.750 1.781 1.625 1.781 34,400
2/11/99 1.750 1.813 1.625 1.750 39,300
2/10/99 1.688 1.750 1.563 1.688 73,000
2/9/99 1.563 1.750 1.500 1.688 83,100
2/8/99 1.563 1.875 1.563 1.750 72,900
2/5/99 1.625 1.656 1.438 1.531 169,900
2/4/99 1.531 1.688 1.500 1.500 78,200
2/3/99 1.500 1.625 1.500 1.625 47,300
2/2/99 1.625 1.813 1.500 1.781 641,300
2/1/99 1.813 1.938 1.750 1.813 96,800
1/29/99 1.750 1.906 1.688 1.719 257,900
1/28/99 1.688 1.719 1.375 1.375 186,600
1/27/99 1.375 1.563 1.375 1.563 105,800
1/26/99 1.563 1.625 1.438 1.438 68,900
1/25/99 1.500 1.656 1.375 1.625 64,400
1/22/99 1.563 1.625 1.438 1.563 133,900
1/21/99 1.500 1.688 1.250 1.500 344,100
1/20/99 1.688 2.000 1.625 1.938 210,200
1/19/99 1.844 1.875 1.688 1.688 87,800
1/15/99 1.688 1.813 1.688 1.719 25,100
1/14/99 1.719 1.875 1.688 1.875 75,700
1/13/99 1.750 1.875 1.688 1.813 156,900
1/12/99 1.813 1.906 1.750 1.813 144,500
1/11/99 1.875 1.875 1.406 1.438 474,500
1/8/99 1.438 1.438 1.219 1.281 362,100
1/7/99 1.250 1.375 1.156 1.375 140,600
1/6/99 1.406 1.469 1.313 1.375 102,000
1/5/99 1.375 1.375 1.313 1.375 45,100
1/4/99 1.375 1.438 1.313 1.375 52,300 |
