Time Sensitive News for Traders

XTNT - XTENT, Inc.

Historical Data for XTENT Inc. (XTNT) 
$ 0.52   -0.13 (-20.00%) Volume: 19.6 k 3:38 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.67 0.72 0.51 0.52 19,604 -0.13 -20.00%
11/28/08 0.42 0.65 0.42 0.65 1,800 0.21  47.73%
11/26/08 0.53 0.556 0.40 0.44 31,225 -0.0112 -2.48%
11/25/08 0.49 0.49 0.44 0.4512 4,250 -0.0288 -6.00%
11/24/08 0.48 0.5193 0.40 0.48 17,385 0.02  4.35%
11/21/08 0.4999 0.53 0.46 0.46 1,740 – –
11/20/08 0.50 0.5399 0.34 0.46 7,900 -0.07 -13.21%
11/19/08 0.65 0.65 0.52 0.53 13,385 -0.12 -18.46%
11/18/08 0.57 0.65 0.57 0.65 1,600 0.13  25.00%
11/17/08 0.75 0.75 0.52 0.52 2,368 -0.22 -29.73%
11/14/08 0.66 0.74 0.66 0.74 200 -0.01 -1.33%
11/13/08 0.78 0.78 0.71 0.75 5,020 -0.01 -1.32%
11/12/08 0.76 0.76 0.76 0.76 200 -0.01 -1.30%
11/11/08 0.67 0.77 0.57 0.77 1,200 0.03  4.05%
11/10/08 0.86 0.86 0.72 0.74 21,200 -0.14 -15.91%
11/7/08 0.90 0.91 0.86 0.88 20,900 0.03  3.53%
11/6/08 0.8788 0.89 0.82 0.85 6,600 -0.02 -2.30%
11/5/08 1.01 1.01 0.80 0.87 27,248 -0.11 -11.22%
11/4/08 1.08 1.13 0.84 0.98 15,500 -0.01 -1.01%
11/3/08 1.07 1.07 0.954 0.99 3,000 0.09  10.00%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE