PositiveID Corporation (PSID)

0.1252 -0.00  -0.71%  Feb 15, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PositiveID Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
Feb. 15, 2012 0.1349 0.1349 0.123 0.1252 375574
Feb. 14, 2012 0.1375 0.139 0.126 0.1261 390376
Feb. 13, 2012 0.14 0.14 0.126 0.13 526645
Feb. 10, 2012 0.135 0.135 0.123 0.13 258621
Feb. 9, 2012 0.128 0.135 0.128 0.13 326479
Feb. 8, 2012 0.147 0.147 0.129 0.13 341245
Feb. 7, 2012 0.15 0.15 0.1325 0.143 403306
Feb. 6, 2012 0.14 0.148 0.13 0.144 553453
Feb. 3, 2012 0.1235 0.148 0.1235 0.135 422279
Feb. 2, 2012 0.1271 0.15 0.123 0.15 301615
Feb. 1, 2012 0.131 0.14 0.13 0.135 206401
Jan. 31, 2012 0.15 0.15 0.131 0.14 63929
Jan. 30, 2012 0.15 0.154 0.1251 0.1449 141176
Jan. 27, 2012 0.136 0.149 0.13 0.149 205340
Jan. 26, 2012 0.159 0.159 0.131 0.14 140050
Jan. 25, 2012 0.155 0.16 0.1451 0.15 89981
Jan. 24, 2012 0.155 0.178 0.155 0.164 194226
Jan. 23, 2012 0.152 0.178 0.15 0.1695 63908
Jan. 20, 2012 0.15 0.17 0.15 0.16 316157
Jan. 19, 2012 0.135 0.155 0.125 0.155 441395
Jan. 18, 2012 0.131 0.145 0.1225 0.135 589223
Jan. 17, 2012 0.154 0.1659 0.13 0.15 237033
Jan. 13, 2012 0.1575 0.1575 0.142 0.154 88285
Jan. 12, 2012 0.11 0.159 0.11 0.1575 37800
Jan. 11, 2012 0.15 0.19 0.14 0.15 79840
Jan. 10, 2012 0.151 0.166 0.15 0.159 163224
Jan. 9, 2012 0.1609 0.165 0.141 0.1639 184045
Jan. 6, 2012 0.143 0.168 0.13 0.1595 93849
Jan. 5, 2012 0.125 0.14 0.125 0.139 369250
Jan. 4, 2012 0.13 0.14 0.12 0.125 260630
Jan. 3, 2012 0.14 0.145 0.13 0.135 273528
Dec. 30, 2011 0.111 0.135 0.111 0.135 221020
Dec. 29, 2011 0.12 0.13 0.115 0.121 111812
Dec. 28, 2011 0.12 0.132 0.11 0.12 513651
Dec. 27, 2011 0.11 0.1375 0.11 0.13 101113
Dec. 23, 2011 0.125 0.14 0.125 0.1301 90421
Dec. 22, 2011 0.14 0.145 0.13 0.13 425496
Dec. 21, 2011 0.16 0.16 0.135 0.14 219538
Dec. 20, 2011 0.158 0.165 0.135 0.16 143829
Dec. 19, 2011 0.15 0.16 0.135 0.15 929324
Dec. 16, 2011 0.17 0.17 0.14 0.165 118025
Dec. 15, 2011 0.162 0.17 0.15 0.17 227828
Dec. 14, 2011 0.172 0.1815 0.16 0.17 171600
Dec. 13, 2011 0.184 0.184 0.154 0.1775 55449
Dec. 12, 2011 0.171 0.188 0.171 0.18 311622
Dec. 9, 2011 0.19 0.19 0.17 0.18 147128
Dec. 8, 2011 0.185 0.19 0.18 0.18 114149
Dec. 7, 2011 0.194 0.20 0.185 0.19 70576
Dec. 6, 2011 0.187 0.199 0.182 0.19 99424
Dec. 5, 2011 0.20 0.20 0.16 0.181 161066
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PSID News

Bought into $ADXS $ACTC $PSID $SIRI $SCEI $BPAX, have 50 free trades through brokerage, trying to use those up before going longterm
about 87 days ago by helms83
@successor our full report on $PSID and $ACFN is posted at www.vistapglobal.com please download for free
about 135 days ago by VistaPResearch
@vistaPResearch wat do you think the future look like for $PSID + $ACFN? Two interested companies, Im looking to build a long term position!
about 139 days ago by successor
$PSID PositiveID Corporation Mkt Value/Equity/Net Income NCM Nasdaq Deficiency raised 2011/3/30 due 2011/9/26
about 359 days ago by canarionyc
I might be the only one still invested in the lagging $PSID.
about 399 days ago by marlonlevy
$PSID i have to admit, it's a pretty interesting application
about 491 days ago by tickertutor
$PSID did a 3yr deal with ATT mobility. Cheapy stock
about 491 days ago by momomiester
$PSID up 20+% with 2x normal volume right at end of day - ??
about 498 days ago by sinvest
$PSID up 28% on partnership news!
about 513 days ago by stockmatrix
$PSID shooting up. Any idea why?
about 686 days ago by baa
Sold that 5K of $PSID @ 1.10, from 1.0799. Don't like the vol. Or lack thereof.
about 708 days ago by sigma_x00
In $PSID for 5K shares @ 1.0799. Just in case it gets pumped.
about 709 days ago by sigma_x00
$PSID good new this morning with fda
about 715 days ago by ardtrading
$PSID looks good could trend back 1.30 range for a swing
about 716 days ago by ardtrading
$PSID looks good we can trend back to 1.25 to 1.30 range soon should get some more positive news soon
about 716 days ago by ardtrading
Sold off $XLF take loss 6%. Buying $PSID at 1.10 $WNR at 4.52 $PNX at 2.50
about 755 days ago by flyingurchin
$PSID Biomeds news??
about 758 days ago by theraptor22
What happened to $CHIP? Halted?
about 862 days ago by flyingurchin
$CHIP morphs into $PSID today
about 932 days ago by whatthetrading
long $chip $2.31
about 952 days ago by railtrader
in and out of $CHIP for a +.40 in and out of $HERO -.06
about 953 days ago by offtotrade
$CHIP
about 953 days ago by TOMIS
$CHIP was there bad news on the Glenn Beck Show? Taking a dive in the afterhours :-(
about 966 days ago by whatthetrading
$CHIP Glenn Beck's Show Today Dedicated to H1N1 Virus http://bit.ly/14RDjn
about 966 days ago by TriggerNews
now it's getting exciting, but still low volume. Dabbling in $CHIP $OPXA and $SRS
about 967 days ago by whatthetrading

Recent Quotes

Symbol Price Chg Chg % Market Cap
PSID 0.1252 -0.00 -0.71%
PSI 14.34 -0.20 -1.38%
PSEM 7.85 +0.05 +0.64% 188.06M
PSEC 10.76 -0.01 -0.09% 1.312B
PSE 25.66 -0.21 -0.81% 923.82M
PSDV 2.04 -0.01 -0.49% 42.43M
PSB 65.75 -0.26 -0.39% 1.593B
PSAU 33.24 -0.41 -1.22%
PSA 133.46 +0.98 +0.74% 22.69B
PRXL 26.76 +0.45 +1.71% 1.566B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close