SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Technology Stocks : e.Digital Corporation(EDIG) - Embedded Digital Technology
EDIG 0.00010000.0%Mar 20 5:00 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Tinroad who wrote (6699)7/23/1999 4:15:00 PM
From: Savant  Read Replies (1) of 18366
 
$2.505..waste of your time TR, he won't be able to find your email amongst the hundreds or more he will get. On May 24 it closed at 3.20 after hitting a high of 3.21. Next day hit 3.45 mid day. FWIW The worst of the article was when he said it wouldn't be ready for xmas. How can he be sure?
3 Months' Closing Prices
Date Ex Open Hi Lo Close Chg Vol #Tr

Jul 22 1999 Q 2.260 2.300 2.156 2.250 -.020 1222200 643
Jul 21 1999 Q 2.150 2.400 2.140 2.270 +.180 3091800 1436
Jul 20 1999 Q 2.080 2.290 2.050 2.090 +.000 2120600 1002
Jul 19 1999 Q 2.130 2.156 2.031 2.090 -.040 775600 470
Jul 16 1999 Q 2.250 2.300 2.094 2.130 -.100 1016800 615
Jul 15 1999 Q 2.020 2.240 1.990 2.230 +.200 1859100 1030
Jul 14 1999 Q 2.050 2.080 2.000 2.030 -.020 1019700 529
Jul 13 1999 Q 2.090 2.110 2.050 2.050 -.050 892500 452
Jul 12 1999 Q 2.180 2.190 2.100 2.100 -.010 1127200 543
Jul 9 1999 Q 2.080 2.125 2.050 2.110 +.040 1054400 505
Jul 8 1999 Q 2.130 2.140 2.063 2.070 -.030 401400 196
Jul 7 1999 Q 2.150 2.180 2.063 2.100 -.050 1543900 651
Jul 6 1999 Q 2.250 2.300 2.125 2.150 -.040 1096200 625
Jul 2 1999 Q 2.300 2.300 2.150 2.190 -.080 881400 532
Jul 1 1999 Q 2.438 2.450 2.230 2.270 -.180 910500 607
Jun 30 1999 Q 2.510 2.531 2.420 2.450 +.040 1492500 788
Jun 29 1999 Q 2.400 2.550 2.370 2.410 +.220 2949600 1549
Jun 28 1999 Q 2.125 2.220 2.010 2.190 +.070 1064900 609
Jun 25 1999 Q 2.100 2.120 1.990 2.120 +.020 1177000 672
Jun 24 1999 Q 2.200 2.200 2.063 2.100 -.100 1002700 522
Jun 23 1999 Q 2.260 2.270 2.150 2.200 -.050 608700 406
Jun 22 1999 Q 2.210 2.270 2.200 2.250 +.050 633900 400
Jun 21 1999 Q 2.320 2.320 2.156 2.200 -.120 925700 574
Jun 18 1999 Q 2.230 2.350 2.188 2.320 +.140 827100 455
Jun 17 1999 Q 2.230 2.265 2.156 2.180 +.000 1116200 526
Jun 16 1999 Q 2.340 2.350 2.170 2.180 -.170 1093200 644
Jun 15 1999 Q 2.625 2.625 2.250 2.350 -.195 2484700 1129
Jun 14 1999 Q 2.410 2.720 2.410 2.545 +.145 3430000 1669
Jun 11 1999 Q 2.110 2.490 2.110 2.400 +.300 2951700 1341
Jun 10 1999 Q 1.920 2.100 1.875 2.100 +.230 2543000 1142
Jun 9 1999 Q 2.080 2.080 1.790 1.870 -.190 4779700 2067
Jun 8 1999 Q 2.150 2.156 2.060 2.060 -.065 1208400 569
Jun 7 1999 Q 2.200 2.240 2.090 2.125 -.063 1542100 766
Jun 4 1999 Q 2.260 2.260 2.140 2.188 -.092 948200 607
Jun 3 1999 Q 2.313 2.410 2.125 2.280 -.010 1527900 820
Jun 2 1999 Q 2.500 2.510 2.000 2.290 -.210 4705100 2178
Jun 1 1999 Q 2.800 2.810 2.500 2.500 -.310 2162800 1252
May 28 1999 Q 2.840 2.880 2.700 2.810 -.085 1358000 927
May 27 1999 Q 2.960 3.000 2.750 2.895 -.065 1944200 1155
May 26 1999 Q 2.920 3.050 2.720 2.960 +.100 3868600 1984
May 25 1999 Q 3.295 3.450 2.500 2.860 -.340 7488600 3812
May 24 1999 Q 2.950 3.310 2.940 3.200 +.290 8460900 4566
May 21 1999 Q 2.480 2.986 2.480 2.910 +.480 7800200 4213
May 20 1999 Q 2.310 2.450 2.245 2.430 +.170 2791900 1327
May 19 1999 Q 2.230 2.375 2.185 2.260 +.075 2374500 1108
May 18 1999 Q 2.188 2.210 2.150 2.185 +.035 2015000 925
May 17 1999 Q 2.050 2.245 2.040 2.150 +.110 2225800 1055
May 14 1999 Q 2.030 2.050 1.880 2.040 -.023 1874900 925
May 13 1999 Q 2.080 2.080 1.900 2.063 -.007 3185900 1303
May 12 1999 Q 2.250 2.260 2.060 2.070 -.150 1963900 1019
May 11 1999 Q 2.330 2.420 2.170 2.220 +.075 3478000 1593
May 10 1999 Q 1.900 2.360 1.530 2.145 +.355 5028800 2464
May 7 1999 Q 2.000 2.000 1.600 1.790 -.210 6267300 2784
May 6 1999 Q 2.160 2.160 1.990 2.000 -.130 4379600 1843
May 5 1999 Q 2.320 2.320 2.000 2.130 -.260 4675000 2152
May 4 1999 Q 2.500 2.520 2.230 2.390 -.100 4741000 2024
May 3 1999 Q 2.520 2.590 2.125 2.490 +.330 7856200 3607
Apr 30 1999 Q 2.281 2.375 1.770 2.160 -.170 12800800 5164
Apr 29 1999 Q 3.020 3.020 1.850 2.330 -.175 19543600 9336
Apr 28 1999 Q 2.000 3.735 1.700 2.505 +1.005 35585400 15097
Apr 27 1999 Q .860 1.700 .860 1.500 +.705 27281500 6874
Apr 26 1999 Q .660 .810 .640 .795 +.145 7746700 1320

Best, Savant
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News