ARTISTdirect Inc Recent Share Price (USX:ARTD)

USX:ARTD - ARTISTdirect, Inc. ARTISTdirect Inc
Sector: Communication Services, Industry: Interactive Media & Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Nov 2003	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
27 Nov 2003	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
26 Nov 2003	USD	0.25	0.28	0.25	0.28	0.28	0.0 (0.0%)	575
25 Nov 2003	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	1,653
24 Nov 2003	USD	0.25	0.28	0.25	0.28	0.28	+0.03 (+12%)	19,115
21 Nov 2003	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
20 Nov 2003	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
19 Nov 2003	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
18 Nov 2003	USD	0.3	0.3	0.25	0.25	0.25	-0.01 (-3.85%)	7,300
17 Nov 2003	USD	0.23	0.26	0.23	0.26	0.26	-0.02 (-7.14%)	23,826
14 Nov 2003	USD	0.32	0.32	0.28	0.28	0.28	-0.02 (-6.67%)	16,300
13 Nov 2003	USD	0.32	0.32	0.3	0.3	0.3	-0.02 (-6.25%)	7,200
12 Nov 2003	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	2,500
11 Nov 2003	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	2,034
10 Nov 2003	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	1,800
7 Nov 2003	USD	0.32	0.32	0.3	0.32	0.32	0.0 (0.0%)	32,325
6 Nov 2003	USD	0.35	0.35	0.25	0.32	0.32	+0.02 (+6.67%)	1,760
5 Nov 2003	USD	0.35	0.35	0.3	0.3	0.3	0.0 (0.0%)	11,385
4 Nov 2003	USD	0.37	0.51	0.27	0.3	0.3	-0.21 (-41.18%)	49,190
3 Nov 2003	USD	0.51	0.51	0.51	0.51	0.51	+0.14 (+37.84%)	5,328
31 Oct 2003	USD	0.51	0.51	0.37	0.37	0.37	-0.12 (-24.49%)	1,200
30 Oct 2003	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
29 Oct 2003	USD	0.49	0.49	0.49	0.49	0.49	-0.03 (-5.77%)	10,000
28 Oct 2003	USD	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	2,700
27 Oct 2003	USD	0.6	0.63	0.52	0.52	0.52	-0.13 (-20%)	19,600
24 Oct 2003	USD	0.65	0.65	0.65	0.65	0.65	0.0 (0.0%)	0
23 Oct 2003	USD	0.65	0.65	0.65	0.65	0.65	0.0 (0.0%)	0
22 Oct 2003	USD	0.61	0.65	0.6	0.65	0.65	0.0 (0.0%)	4,800
21 Oct 2003	USD	0.65	0.8	0.65	0.65	0.65	-0.15 (-18.75%)	4,500
20 Oct 2003	USD	0.8	0.8	0.8	0.8	0.8	0.0 (0.0%)	0

Unicorn Response |