• STOCKTALK
• POLITICS
• PASTIMES

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.

Strategies & Market Trends : Double your $ every quarter - A free paper trading service

---

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

To: David who wrote (86) 1/7/2000 1:08:00 AM From: David    of 111   Day end quotes for watch list 01/06/2000 % Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 33.33 "VSIO" 1978700 49.625 51.25 +3.1875 48.8125 49.5625 100 49.625 4000 +6.86 48.6875 92.72 "NPSP" 495600 14.125 14.375 +3.125 10.9375 14.125 0 14.1875 600 +28.4 13.25 100.00 "HYSQ" 495500 19.5 19.5 +2.875 17.375 19.4375 800 19.5 2900 +17.29 20 63.75 "ALKS" 489100 51.9375 53.75 +2.5625 48.75 51.9375 1000 52.125 2300 +5.18 57.5 94.56 "EUSA" 265300 46.4688 46.625 +2.46875 43.75 46.4375 400 46.5 500 +5.61 49 78.43 "NTRX" 1858900 17 17.6875 +2.25 14.5 16.875 1000 16.9375 100 +15.25 18.9375 72.22 "NGEN" 365900 22.5 23.125 +2.0625 20.875 21.875 100 22.625 100 +10.09 24.5 50.47 "CLRS" 800100 88 94.5 +2.0625 81.375 87.875 1000 88 100 +2.4 88.4375 80.48 "IMMU" 1808400 12 12.5 +2 9.9375 11.9375 200 12 5500 +20 13.8125 82.05 "QLTI" 703000 58.8125 59.25 +1.8125 56.8125 58.625 100 58.6875 100 +3.17 64.625 87.50 "GLGC" 358900 26.9375 27.25 +1.8125 24.75 26.75 100 26.875 100 +7.21 31.125 96.42 "GEMS" 1958300 11.1875 11.25 +1.625 9.5 11.1875 100 11.25 1200 +16.99 13 42.85 "WLNK" 2109300 17.5625 20.3125 +1.5625 15.5 17.5625 200 17.625 100 +9.76 18.625 68.42 "EMIS" 214500 28.625 29.375 +1.5 27 28.625 100 29.125 100 +5.52 34.4375 45.83 "ODIS" 2057000 15.25 16.875 +1.375 13.875 15.25 100 15.375 100 +9.9 15.4688 86.04 "AMLN" 1032700 9.8125 10 +1.375 8.65625 9.75 100 9.8125 1100 +16.29 9.625 90.00 "BWSI" 849700 11.875 12 +1.375 10.75 11.875 100 12 1000 +13.09 11.75 89.28 "VLTS" 1228700 10.875 11.0625 +1.375 9.3125 10.8125 500 10.875 100 +14.47 10 88.88 "IUSA" 418800 13.25 13.4375 +1.3125 11.75 13 100 13.25 100 +10.99 15 91.30 "ROBV" 806100 10.875 11 +1.3125 9.5625 10.6875 1000 10.875 3000 +13.72 10.0625 16.94 "INPT" 750600 16 19.0625 +1.25 15.375 15.625 2300 16 100 +8.47 19.5 29.41 "CDRD" 2333400 41.5 46 +1.1875 39.625 41.5 1200 41.875 200 +2.94 48.5 81.03 "SIVB" 199400 49.0938 49.4375 +1.15625 47.625 48.9375 1100 49.125 1000 +2.41 55.2188 57.69 "XICO" 1185000 15.875 17.25 +1.125 14 15.75 1000 15.875 100 +7.62 16.5625 53.84 "DATC" 3331400 7.25 8 +1.125 6.375 7.25 2000 7.4375 1000 +18.36 6.75 90.00 "CSCC" 68400 29.25 29.5 +1 27 29 100 29.5 100 +3.53 35.375 69.23 "SBAS" 2204400 10.875 11.375 +0.875 9.75 10.875 500 10.875 100 +8.75 15.125 60.00 "CEPH" 711300 33.75 34.375 +0.875 32.8125 33.75 100 33.8125 300 +2.66 37.125 35.71 "DLTR" 981300 49.75 52 +0.875 48.5 49.75 100 49.8125 500 +1.79 52.25 63.75 "ADTN" 135000 51.0938 52 +0.84375 49.5 51.0625 2000 51.125 100 +1.67 55.5 36.11 "CYBR" 2029100 11.8125 13.25 +0.8125 11 11.8125 100 11.875 500 +7.38 11.875 65.00 "TXB" 848700 8.4375 8.875 +0.8125 7.625 8.125 100 8.625 100 +10.65 8.25 69.09 "FCSE" 3443400 9.21875 9.75 +0.78125 8.03125 9.375 500 9.46875 500 +9.25 9.25 42.42 "INTV" 485700 22.25 23.4375 +0.75 21.375 22.1875 1000 22.3125 100 +3.48 25.125 54.34 "OLN" 718800 20.8438 21.5 +0.71875 20.0625 21 100 21.5 100 +3.57 29.25 70.00 "ALLP" 1172100 8.84375 9.125 +0.65625 8.1875 8.8125 1000 8.875 2000 +8.01 8.5 100.00 "VGIN" 103200 31.75 31.75 +0.625 29.875 31.625 100 31.75 500 +2 39.625 42.85 "GGC" 227800 29.9375 30.9375 +0.5625 29.1875 29.625 100 30.125 100 +1.91 31.125 61.90 "IMIC" 312500 6.25 6.75 +0.5625 5.4375 6.25 1000 6.3125 1000 +9.89 7.0625 57.69 "AES" 854200 70.9375 71.625 +0.5625 70 70.625 100 71.125 100 +0.79 76.375 25.75 "THCG" 149100 27.8125 30.875 +0.4375 26.75 27.625 200 28 1900 +1.59 34 57.89 "ADSX" 1606300 7.5 8 +0.375 6.8125 7.5 2000 7.53125 100 +5.26 16 80.00 "SSET" 30200 8.875 9 +0.375 8.375 8.625 100 9 1900 +4.41 10.5 43.47 "GENE" 864100 15.125 15.9375 +0.375 14.5 15 1300 15.125 600 +2.54 20 84.61 "TEVA" 268500 68.125 68.375 +0.375 66.75 68 200 68.125 6000 +0.55 73.375 70.00 "MTLM" 363900 3.6875 3.875 +0.375 3.25 3.53125 100 3.6875 3000 +11.32 4.5 52.94 "IMGN" 187800 5.25 5.5 +0.3125 4.96875 5.125 3500 5.375 7500 +6.32 6 40.00 "IISLF" 833500 5.75 6.125 +0.3125 5.5 5.625 500 5.75 1000 +5.74 7.9375 100.00 "MEDC" 95900 15.375 15.375 +0.3125 14.625 15 100 15.375 2000 +2.07 16.25 50.00 "AMSWA" 202700 8.5 9.25 +0.25 7.75 8.375 100 8.5 900 +3.03 12 82.35 "WARP" 469900 3 3.09375 +0.25 2.5625 2.96875 200 3 1000 +9.09 3.6875 100.00 "CYRK" 145700 10.5625 10.5625 +0.25 10.1875 10.375 200 10.5 900 +2.42 12.375 44.82 "NTPL" 1152600 12.5 13.5 +0.25 11.6875 12.5625 100 12.6875 100 +2.04 12.875 44.82 "NTPL" 1152600 12.5 13.5 +0.25 11.6875 12.5625 100 12.6875 100 +2.04 12.875 50.00 "MADGF" 399400 7.28125 7.5625 +0.15625 7 7.25 1000 7.375 1000 +2.19 10.25 100.00 "APAC" 295200 12.375 12.375 +0.125 11.4375 12.1875 300 12.375 5000 +1.02 14.1875 71.42 "NOVN" 161200 16.25 16.375 +0.125 15.9375 16.25 100 16.3125 100 +0.77 18.375 41.37 "UVN" 289700 98.0625 99.125 +0.0625 97.3125 97.875 100 98.375 100 +0.06 103.688 21.42 "ISEE" 331700 6.03125 6.375 +0.03125 5.9375 6.03125 1000 6.125 1000 +0.52 7.65625 33.33 "TGEN" 188700 4 4.25 +0 3.875 3.9375 3000 4 900 +0 4.875 40.90 "MVIS" 122000 27.3125 28.125 +0 26.75 27 300 27.25 0 +0 34.5 0.00 "NERX" 98800 3.75 3.9375 +0 3.75 3.71875 500 3.875 700 +0 4.875 43.75 "AMSC" 65500 27.8125 28.375 +0 27.375 27.5 1000 27.8125 300 +0 32.875 29.41 "JMED" 172600 44 45.5 -0.125 43.375 44 100 44.375 1000 -0.28 46.25 50.00 "MLIN" 75200 8.25 8.375 -0.125 8.125 8.25 3100 8.375 500 -1.49 9.0625 33.33 "CZN" 268600 14.1875 14.3125 -0.125 14.125 14 100 14.375 100 -0.87 14.5625 28.57 "ASPC" 209800 4.6875 5 -0.1875 4.5625 4.5625 1000 4.75 1100 -3.84 6.875 21.42 "CICI" 1997600 7.6875 8.375 -0.25 7.5 7.6875 500 7.71875 500 -3.14 9.875 14.28 "MWAR" 101500 5.25 5.625 -0.25 5.1875 5.25 2000 5.46875 1500 -4.54 8.5625 16.66 "OAKT" 626600 10.1875 10.5 -0.3125 10.125 10.125 1000 10.25 600 -2.97 11.5 75.00 "INCX" 391900 27.8125 28 -0.4375 27.25 27.75 1000 27.8125 100 -1.54 33.5 26.92 "JKHY" 204800 49.875 52.25 -0.5 49 49.625 100 49.875 100 -0.99 56.5 62.50 "CHRS" 491500 7.3125 7.5 -0.5 7 7.3125 1000 7.34375 1500 -6.4 8.25 27.58 "LGTY" 81100 14.5 15.8125 -0.5 14 14.5 100 14.75 100 -3.33 23.625 50.00 "ASMI" 245400 21.5 22 -0.5 21 21.5 100 21.625 400 -2.27 24.375 21.42 "IS" 199900 23.1875 23.875 -0.5 23 23 100 23.375 100 -2.11 24.8125 80.00 "KF" 216900 16.25 16.3125 -0.5 16 16.125 100 16.5 100 -2.98 17.5 50.00 "VRTX" 135400 33.5 33.875 -0.5 33.125 33.5 500 33.625 500 -1.47 37.5625 25.92 "GLCBY" 922200 15.5625 16.8125 -0.5625 15.125 15.125 100 15.5625 100 -3.48 19.625 57.69 "PGNX" 50200 42.375 43.75 -0.625 40.5 41.625 100 42.5 0 -1.45 59.75 20.00 "MCRE" 235300 8.25 8.75 -0.625 8.125 8.125 2000 8.375 100 -7.04 10.25 50.00 "TCP" 344300 40 40.1875 -0.625 39.8125 39.75 100 40.125 100 -1.53 45.875 70.00 "NICE" 218400 46.9375 47.125 -0.6875 46.5 47 900 47.0625 500 -1.44 52.375 52.63 "QADI" 302600 11.125 11.6875 -0.75 10.5 11.125 100 11.375 300 -6.31 18 70.83 "CVG" 391100 28.5 28.9375 -0.75 27.4375 28.125 100 28.625 100 -2.56 31.75 70.83 "CVG" 391100 28.5 28.9375 -0.75 27.4375 28.125 100 28.625 100 -2.56 31.75 14.28 "ONTC" 278000 12.4375 13.5625 -0.8125 12.25 12.375 100 12.4375 100 -6.13 15 27.77 "GWRX" 472000 16.25 17.875 -0.875 15.625 16.25 100 16.3125 1000 -5.1 20.5 50.00 "BSYS" 252400 62.75 63.375 -0.875 62.125 62.75 100 62.9375 600 -1.37 65.5 45.23 "MANU" 458200 29.9375 31.375 -0.9375 28.75 29.875 1000 29.9375 3100 -3.03 35.875 0.00 "VLNC" 513300 16.625 18.625 -0.9375 16.625 16.625 800 16.6875 100 -5.33 22.75 40.00 "CPTL" 93100 37 38.875 -1 35.75 36.9375 100 37 100 -2.63 42.125 46.42 "TWRS" 843300 29 29.9375 -1.0625 28.1875 28.9375 1000 29 100 -3.53 33.5 0.00 "FRX" 551800 57.3125 59.3125 -1.1875 57.3125 57.25 100 57.75 100 -2.02 61.75 0.00 "SMTF" 205900 30.5 32.75 -1.25 30.5 30.5 1000 31 500 -3.93 38.25 13.63 "CDTS" 253600 7.6875 8.875 -1.3125 7.5 7.6875 2000 7.96875 2000 -14.58 13 5.55 "NBIX" 197300 22.875 25 -1.375 22.75 22.875 0 22.9375 100 -5.67 29.625 0.00 "CELG" 239700 61.5 63.5 -1.375 61.5 61.5 500 61.75 100 -2.18 72.625 57.14 "CWP" 89400 48 48.375 -1.375 47.5 47.625 100 48.375 100 -2.78 54.125 60.00 "WTLK" 285400 16.25 16.75 -1.4375 15.5 16.25 1500 16.3125 100 -8.12 21.25 35.00 "NPIX" 163000 41.875 43.5 -1.5 41 41.75 1500 42 100 -3.45 49.5 52.17 "ESAT" 176700 88.75 90.125 -1.5 87.25 88.5 100 89.625 200 -1.66 96.625 29.41 "CDO" 806500 33.1875 33.9375 -1.5625 32.875 33 100 33.375 100 -4.49 43 9.37 "BTWS" 374600 16.4375 18.25 -1.8125 16.25 16.25 1000 16.4375 100 -9.93 22.75 5.55 "REMC" 128500 19.5 21.625 -2 19.375 19.375 100 19.625 1000 -9.3 25.875 4.95 "SPYG" 920300 43.5 49.5 -2.5 43.1875 43.5 100 43.5 100 -5.43 54 42.66 "PWER" 77300 35 37.6875 -2.625 33 35.125 1000 36.25 100 -6.97 47.25 0.00 "KOPN" 316500 37.25 40 -2.75 37.25 37.25 100 38.25 100 -6.87 45 16.66 "OMKT" 1486100 35.875 39 -3.8125 35.25 35.875 800 35.9375 1000 -9.6 49.8438 20.56 "CHINA" 1326400 74.375 79.6875 -4.625 73 74.375 100 74.5 100 -5.85 107.125 0.00 "ICGE" 4472600 155 173.125 -13.75 155 155.813 0 155.813 200 -8.14 212 1.92 "QCOM" 29391900 140.063 156 -16.375 139.75 140 1000 140.063 15900 -10.46 200 0.62 "ARBA" 2729900 150.125 169.875 -22.25 150 150.125 900 150.25 100 -12.9 211 7.58 "VRSN" 4003700 155.125 181 -22.875 153 156.125 100 156.313 500 -12.85 212 4.71 "CMRC" 4273700 188.375 213.625 -26.125 187.125 187.875 100 188.375 400 -12.17 331 0.00 "BVSN" 4627600 129.25 157 -30.625 129.25 129.25 1000 129.563 1500 -19.15 193 1.88 "CMGI" 9675900 250 288.969 -33 249.25 250.188 500 250.25 5800 -11.66 327 13.82 "YHOO" 17825400 368.188 413 -42.3125 361 368.125 3300 368.188 4000 -10.3 500.125

Report TOU Violation Double your $ every quarter - A free paper trading service Message Board - Msg: 12494664Share This Post

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

Home

Mail

Hot

SubjectMarks

PeopleMarks

Keepers

Settings

Terms Of Use

Contact Us

Copyright/IP Policy

Privacy Policy

About Us

FAQ

Advertise on SI

Change Ad ConsentDo not sell my data

© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News