RRuff, you should be more concerned about XYBR. XYBR has
been down BIG and people have been dumping the garbage
stocks. Plenty of room on its march to a buck. Back where it came from.
09/21/99 888,400 1 1/8 1 1
09/22/99 611,000 1 3/8 1 1/16 1 3/8
09/23/99 799,500 1 11/16 1 3/8 1 3/8
09/24/99 236,900 1 1/2 1 1/4 1 5/16
09/27/99 185,200 1 7/16 1 5/16 1 7/16
09/28/99 190,500 1 7/16 1 5/16 1 3/8
09/29/99 115,600 1 7/16 1 5/16 1 3/8
09/30/99 238,100 1 1/2 1 5/16 1 3/8
10/01/99 123,700 1 7/16 1 5/16 1 3/8
10/04/99 183,900 1 9/16 1 5/16 1 5/16
10/05/99 156,300 1 7/16 1 5/16 1 3/8
10/06/99 243,900 1 7/16 1 5/16 1 7/16
10/07/99 363,000 1 1/2 1 7/16 1 1/2
10/08/99 627,200 1 13/16 1 1/2 1 5/8
10/11/99 1,117,900 2 1/4 1 5/8 2 1/4
10/12/99 3,556,500 3 1/8 2 3/8 2 1/2
10/13/99 840,000 2 5/8 2 1/2 2 5/8
10/14/99 618,000 2 11/16 2 1/16 2 5/16
10/15/99 751,500 2 1/2 1 11/16 2 3/16
10/18/99 183,600 2 7/16 2 2 1/8
10/19/99 382,000 2 1/4 2 1/16 2 3/16
10/20/99 334,900 2 1/4 2 1/8 2 1/8
10/21/99 489,700 2 1/4 1 3/4 2
10/22/99 288,500 2 1/16 1 13/16 1 15/16
10/25/99 308,900 1 15/16 1 3/4 1 3/4
10/26/99 539,300 1 13/16 1 11/16 1 3/4
10/27/99 290,700 2 1 13/16 1 15/16
10/28/99 1,110,000 2 7/16 2 1/8 2 1/8
10/29/99 402,300 2 3/8 2 1/8 2 3/16
11/01/99 742,000 2 3/16 1 7/8 2
11/02/99 451,000 2 1/8 2 2
11/03/99 422,000 2 1/16 1 15/16 1 15/16
11/04/99 11,306,300 4 3/4 2 4 3/16
11/05/99 4,464,900 4 1/2 2 3/4 3 1/2
11/08/99 1,246,700 3 11/16 2 7/8 3 7/16
11/09/99 1,292,600 4 3 11/16 3 15/16
11/10/99 2,070,200 4 3/8 3 15/16 4 1/4
11/11/99 4,356,100 5 7/8 4 3/8 4 15/16
11/12/99 2,739,800 5 7/8 5 1/16 5 1/4
11/15/99 3,952,400 6 3/8 5 1/2 6 1/8
11/16/99 2,926,500 6 1/4 4 13/16 5 3/16
11/17/99 2,013,300 5 1/16 4 1/8 4 3/8
11/18/99 1,347,700 5 3/16 4 5/16 4 9/16
11/19/99 866,600 4 7/8 4 1/16 4 3/8
11/22/99 1,049,900 4 9/16 3 13/16 4
11/23/99 785,000 3 15/16 3 1/2 3 3/4
11/24/99 928,500 4 1/2 3 3/4 4 3/8
11/26/99 500,100 4 9/16 4 5/16 4 7/16
11/29/99 749,600 4 5/8 4 3/16 4 1/4
11/30/99 1,346,600 4 3/8 4 4 3/16
12/01/99 1,129,900 5 4 1/4 4 5/8
12/02/99 1,859,200 5 3/8 4 7/16 4 7/16
12/03/99 1,861,600 4 9/16 3 7/8 4 1/8
12/06/99 699,700 4 1/4 3 7/8 3 15/16
12/07/99 556,500 4 3 5/8 3 15/16
12/08/99 587,800 4 1/4 3 13/16 4 1/4
12/09/99 1,921,500 5 3 15/16 4 5/8
12/10/99 721,300 4 15/16 4 7/16 4 1/2
12/13/99 459,600 4 5/8 4 1/8 4 1/2
12/14/99 2,609,500 6 1/16 4 5/16 4 7/8
12/15/99 560,800 5 1/8 4 1/2 4 9/16
12/16/99 781,500 5 4 1/2 4 15/16
12/17/99 676,600 5 3/16 4 11/16 4 11/16
12/20/99 2,080,100 5 7/8 4 11/16 5 1/16
12/21/99 659,700 5 1/4 5 5 1/8
12/22/99 607,100 5 1/4 4 15/16 4 15/16
12/23/99 1,019,900 5 1/2 4 15/16 5 1/2
12/27/99 757,000 5 13/16 5 1/8 5 1/4
12/28/99 1,420,300 6 5 3/8 5 7/16
12/29/99 766,800 5 3/4 5 3/8 5 11/16
12/30/99 608,300 5 7/8 5 1/4 5 9/16
12/31/99 314,800 5 5/8 5 1/4 5 3/8
01/03/00 1,039,200 6 5 5/16 5 7/8
01/04/00 588,300 6 5 9/16 5 5/8
01/05/00 713,500 5 13/16 5 7/16 5 3/4
01/06/00 601,400 5 3/4 5 9/16 5 5/8
01/07/00 450,100 5 3/4 5 7/16 5 9/16
01/10/00 5,329,400 7 3/4 5 15/16 6 15/16
01/11/00 1,527,300 7 1/4 6 1/2 6 13/16
01/12/00 706,700 7 1/4 6 9/16 7
01/13/00 3,612,100 8 13/16 7 8 13/16
01/14/00 6,405,300 12 8 7/8 10 3/8
01/18/00 10,939,200 16 7/16 11 14 7/8
01/19/00 6,938,300 15 1/8 11 9/16 12 7/16
01/20/00 3,646,000 13 13/16 11 1/8 13 1/8
01/21/00 2,417,600 14 1/8 12 1/2 13 1/4
01/24/00 2,025,300 14 3/4 13 1/8 13 11/16
01/25/00 1,732,400 14 3/4 13 1/2 13 7/8
01/26/00 1,520,900 14 1/4 12 1/4 12 5/8
01/27/00 1,797,100 13 1/16 10 7/16 11 1/16
01/28/00 3,146,600 10 7/8 9 7/16 10 9/16
01/31/00 3,557,200 12 1/16 10 3/8 11 15/16
02/01/00 3,419,300 13 7/8 11 7/8 13 3/4
02/02/00 2,946,800 14 3/4 13 11/16 13 7/8
02/03/00 2,624,200 14 5/8 13 1/2 14 5/8
02/04/00 4,736,600 16 3/4 15 1/4 16 7/16
02/07/00 3,617,600 18 1/4 16 1/2 17 1/4
02/08/00 2,513,600 17 11/16 15 7/8 16
02/09/00 2,542,200 16 5/8 13 3/4 15 1/16
02/10/00 1,711,900 15 3/4 14 15
02/11/00 1,599,900 16 1/4 15 1/4 15 3/4
02/14/00 1,300,400 16 13/16 15 3/4 16 7/16
02/15/00 1,119,400 16 3/4 15 1/8 16 1/16
02/16/00 786,300 16 1/8 14 15/16 15 1/16
02/17/00 1,342,300 15 3/4 14 3/8 14 1/2
02/18/00 1,473,000 14 15/16 13 1/16 13 11/16
02/22/00 1,343,500 15 13 9/16 14 11/16
02/23/00 791,300 15 3/16 14 3/8 14 7/8
02/24/00 788,800 15 1/2 14 3/8 15
02/25/00 582,200 15 3/8 14 1/2 14 1/2
02/28/00 757,100 14 5/8 13 9/16 14
02/29/00 1,027,600 14 3/16 13 1/2 13 13/16
03/01/00 17,609,400 27 16 1/4 23 3/4
03/02/00 10,244,800 30 21 23 3/8
03/03/00 3,574,400 27 21 7/8 22 3/8
03/06/00 2,843,300 23 1/4 20 20 7/16
03/07/00 3,821,900 23 7/8 18 1/4 21 1/8
03/08/00 1,112,300 22 3/8 20 1/16 20 3/8
03/09/00 966,000 22 19 20 13/16
03/10/00 918,400 21 3/4 20 1/4 21
03/13/00 980,200 21 3/8 18 1/2 20 5/8
03/14/00 2,975,000 24 7/8 22 1/8 22 15/16
03/15/00 1,902,100 24 3/16 21 5/8 23
03/16/00 872,400 23 7/8 22 22
03/17/00 7,393,600 22 15 3/8 16 9/16
03/20/00 5,396,500 18 3/16 14 9/16 17 3/16
03/21/00 10,126,700 21 7/8 17 1/8 21 5/16
03/22/00 6,711,600 24 13/16 20 1/16 20 1/8
03/23/00 2,031,200 21 18 11/16 20
03/24/00 1,182,800 20 7/16 19 9/16 19 7/8
03/27/00 1,143,400 20 1/4 18 9/16 18 15/16
03/29/00 1,427,700 19 17 1/4 17 1/4
03/30/00 2,297,100 17 15 1/2 16 1/8
03/31/00 2,288,600 16 7/8 14 16 11/16
04/03/00 910,300 16 7/16 15 15 7/16
04/04/00 2,416,200 15 11/16 10 3/4 13 15/16
04/05/00 1,198,200 14 15/16 12 1/2 14
04/06/00 1,009,300 15 7/16 14 5/8 14 11/16
04/07/00 710,200 15 3/4 14 3/4 15 1/16
04/10/00 890,100 15 5/16 13 5/8 13 3/4
04/11/00 1,663,000 13 7/16 12 12 11/16
04/12/00 1,831,700 12 3/4 10 3/4 10 3/4
04/13/00 1,225,900 11 1/4 10 10 3/8
04/14/00 1,995,500 10 1/8 8 1/8 8 1/8
XYBR - XYBERNAUT CORP
Exchange: Nasdaq SC
Delay: at least 15 minutes
Last Price: 8 1/8 at 15:59 EDT
Change: Down 2 1/4 (-21.69%)
High: 10 1/8
Low: 8 1/8 at 15:51 EDT
Open: 10
Previous Close: 10 3/8 on 4/13
Volume: 2,069,600
30-Day Avg. Volume: 2,497,000
Shares Outstanding: 27,899,000
Market Cap.: 226,679,375
52-Week High: 29.96
52-Week Low: 0.96
EPS: -0.78
Currency Units: US Dollar
Confirm all data with your broker or financial advisor before trading.
Data by: S&P ComStock |
