Dow Up 0.20% Nasdaq Up 1.45%

Search for share prices

Finance SearchSun, Dec 20, 2009, 2:02PM ET - U.S. Markets Closed.

ACT TELECONF INC

(Other OTC: ACTT.PK)
Last Trade:0.015
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.015
Open:0.015
Bid:N/A
Ask:N/A
1y Target Est:0.93
Day's Range:0.015 - 0.015
52wk Range:N/A
Volume:8,152
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Forgent Networks Inc

(NasdaqCM: ASUR)

After Hours: 0.289 Up 0.05 (20.42%) 4:02pm ET

Last Trade:0.24
Trade Time:Dec 18
Change:Down 0.01 (4.00%)
Prev Close:0.25
Open:0.28
Bid:N/A
Ask:0.36 x 5000
1y Target Est:1.25
Day's Range:0.24 - 0.29
52wk Range:0.10 - 0.47
Volume:190,209
Avg Vol (3m):269,335
Market Cap:7.59M
P/E (ttm):N/A
EPS (ttm):-0.31
Div & Yield:N/A (N/A)

AVISTAR COMM CORP

(Other OTC: AVSR.PK)
Last Trade:0.315
Trade Time:Dec 17
Change: 0.00 (0.00%)
Prev Close:0.315
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:1.59
Day's Range:N/A - N/A
52wk Range:0.25 - 1.45
Volume:0
Avg Vol (3m):7,083.08
Market Cap:12.28M
P/E (ttm):N/A
EPS (ttm):-0.074
Div & Yield:N/A (N/A)

AXCESS INTL INC

(OTC BB: AXSI.OB)
Last Trade:0.34
Trade Time:Dec 18
Change:Down 0.01 (2.86%)
Prev Close:0.35
Open:0.34
Bid:0.34 x 5000
Ask:0.35 x 5000
1y Target Est:N/A
Day's Range:0.34 - 0.34
52wk Range:0.16 - 1.00
Volume:50,700
Avg Vol (3m):6,569.23
Market Cap:11.44M
P/E (ttm):N/A
EPS (ttm):-0.05
Div & Yield:N/A (N/A)

DESTINY MEDIA TECHNOLOGIES INC

(OTC BB: DSNY.OB)
Last Trade:0.479
Trade Time:Dec 18
Change:Up 0.019 (4.13%)
Prev Close:0.46
Open:0.46
Bid:0.475 x 5000
Ask:0.479 x 5000
1y Target Est:N/A
Day's Range:0.46 - 0.479
52wk Range:0.15 - 0.55
Volume:84,657
Avg Vol (3m):75,646.2
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

DSP Group, Inc.

(NasdaqGS: DSPG)

After Hours: 5.717 Down -0.00 (-0.05%) 5:38pm ET

Last Trade:5.72
Trade Time:Dec 18
Change:Up 0.07 (1.24%)
Prev Close:5.65
Open:5.66
Bid:5.28 x 300
Ask:5.97 x 300
1y Target Est:7.00
Day's Range:5.56 - 5.81
52wk Range:3.83 - 9.41
Volume:316,775
Avg Vol (3m):87,973.8
Market Cap:130.99M
P/E (ttm):N/A
EPS (ttm):-8.11
Div & Yield:N/A (N/A)

ELECTRONIC TELECOM

(Other OTC: ETCIA.PK)
Last Trade:0.08
Trade Time:Dec 17
Change: 0.00 (0.00%)
Prev Close:0.08
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.07 - 0.10
Volume:0
Avg Vol (3m):332.308
Market Cap:200.72K
P/E (ttm):N/A
EPS (ttm):-0.09
Div & Yield:N/A (N/A)

GLOWPOINT INC

(OTC BB: GLOW.OB)
Last Trade:0.62
Trade Time:Dec 18
Change:Up 0.01 (1.64%)
Prev Close:0.61
Open:0.55
Bid:0.60 x 2500
Ask:0.62 x 2500
1y Target Est:N/A
Day's Range:0.51 - 0.63
52wk Range:0.25 - 0.69
Volume:162,475
Avg Vol (3m):39,492.3
Market Cap:40.29M
P/E (ttm):N/A
EPS (ttm):-0.06
Div & Yield:N/A (N/A)

Hauppauge Digital, Inc.

(NasdaqGM: HAUP)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.81
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.81
Open:0.81
Bid:N/A
Ask:1.77 x 100
1y Target Est:N/A
Day's Range:0.81 - 0.83
52wk Range:0.60 - 1.97
Volume:1,488
Avg Vol (3m):13,330.8
Market Cap:8.14M
P/E (ttm):N/A
EPS (ttm):-0.85
Div & Yield:N/A (N/A)

ITERIS INC

(AMEX: ITI)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.47
Trade Time:Dec 18
Change:Down 0.05 (3.29%)
Prev Close:1.52
Open:1.52
Bid:N/A
Ask:N/A
1y Target Est:2.00
Day's Range:1.47 - 1.53
52wk Range:0.95 - 1.75
Volume:48,847
Avg Vol (3m):57,356.9
Market Cap:50.39M
P/E (ttm):5.36
EPS (ttm):0.27
Div & Yield:N/A (N/A)

Communications Systems, Inc.

(NasdaqGM: JCS)

After Hours: 12.43 Down -0.01 (-0.08%) 4:36pm ET

Last Trade:12.44
Trade Time:Dec 18
Change:Up 0.44 (3.67%)
Prev Close:12.00
Open:12.21
Bid:10.84 x 100
Ask:12.94 x 100
1y Target Est:12.00
Day's Range:12.01 - 12.58
52wk Range:6.93 - 13.05
Volume:51,379
Avg Vol (3m):10,915.6
Market Cap:103.87M
P/E (ttm):16.72
EPS (ttm):0.74
Div & Yield:0.56 (4.50%)

LIVEWIRE MOBILE

(Other OTC: LVWR.PK)
Last Trade:0.32
Trade Time:Dec 18
Change:Up 0.01 (3.23%)
Prev Close:0.31
Open:0.31
Bid:N/A
Ask:N/A
1y Target Est:1.00
Day's Range:0.30 - 0.32
52wk Range:0.30 - 4.10
Volume:106,598
Avg Vol (3m):11,754.7
Market Cap:14.72M
P/E (ttm):N/A
EPS (ttm):-0.45
Div & Yield:N/A (N/A)

(NasdaqCM: MDLK)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:N/A
Trade Time:N/A
Change: 0.00 (0.00%)
Prev Close:N/A
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:3.75
Day's Range:N/A - N/A
52wk Range:0.03 - 0.65
Volume:0
Avg Vol (3m):214,608
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

MER Telemanagement Solutions Lt

(NasdaqCM: MTSL)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.68
Trade Time:Dec 15
Change: 0.00 (0.00%)
Prev Close:0.68
Open:N/A
Bid:0.04 x 5000
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.60 - 2.39
Volume:0
Avg Vol (3m):3,321.54
Market Cap:6.06M
P/E (ttm):N/A
EPS (ttm):-0.20
Div & Yield:N/A (N/A)

NCT GROUP INC

(Other OTC: NCTI.PK)
Last Trade:0.0001
Trade Time:Dec 18
Change:Down 0.0001 (50.00%)
Prev Close:0.0002
Open:0.0002
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.0001 - 0.0002
52wk Range:N/A
Volume:972,645
Avg Vol (3m):N/A
Market Cap:93.12K
P/E (ttm):N/A
EPS (ttm):-0.027
Div & Yield:N/A (N/A)

Onstream Media Corporation

(NasdaqCM: ONSM)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.29
Trade Time:Dec 18
Change:Down 0.02 (5.54%)
Prev Close:0.31
Open:0.29
Bid:0.13 x 1000
Ask:N/A
1y Target Est:1.50
Day's Range:0.27 - 0.31
52wk Range:0.13 - 0.65
Volume:67,903
Avg Vol (3m):89,229.2
Market Cap:12.79M
P/E (ttm):N/A
EPS (ttm):-0.26
Div & Yield:N/A (N/A)

ON2 TECHNOLOGIES INC

(AMEX: ONT)

After Hours: 0.5999 0.00 (-0.02%) 7:44pm ET

Last Trade:0.60
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.60
Open:0.59
Bid:N/A
Ask:N/A
1y Target Est:4.69
Day's Range:0.58 - 0.60
52wk Range:0.16 - 0.65
Volume:8,545,166
Avg Vol (3m):830,832
Market Cap:105.95M
P/E (ttm):N/A
EPS (ttm):-0.09
Div & Yield:N/A (N/A)

PREMIERE GLOBAL SVCS

(NYSE: PGI)

After Hours: 7.534 Up 0.00 (0.05%) 5:19pm ET

Last Trade:7.53
Trade Time:Dec 18
Change:Up 0.11 (1.48%)
Prev Close:7.42
Open:7.48
Bid:N/A
Ask:N/A
1y Target Est:10.00
Day's Range:7.47 - 7.54
52wk Range:6.80 - 12.93
Volume:508,946
Avg Vol (3m):360,138
Market Cap:452.49M
P/E (ttm):34.07
EPS (ttm):0.22
Div & Yield:N/A (N/A)

Polycom, Inc.

(NasdaqGS: PLCM)

After Hours: 23.689 Down -0.00 (-0.00%) 5:35pm ET

Last Trade:23.69
Trade Time:Dec 18
Change:Up 0.45 (1.94%)
Prev Close:23.24
Open:23.13
Bid:22.83 x 100
Ask:24.18 x 100
1y Target Est:26.14
Day's Range:23.06 - 23.69
52wk Range:12.21 - 28.43
Volume:2,069,302
Avg Vol (3m):1,920,230
Market Cap:2.00B
P/E (ttm):32.06
EPS (ttm):0.74
Div & Yield:N/A (N/A)

PLANTRONICS INC

(NYSE: PLT)

After Hours: 24.729 Down -0.00 (-0.00%) 5:35pm ET

Last Trade:24.73
Trade Time:Dec 18
Change:Down 0.24 (0.96%)
Prev Close:24.97
Open:25.15
Bid:N/A
Ask:N/A
1y Target Est:31.63
Day's Range:24.68 - 25.29
52wk Range:7.42 - 28.55
Volume:760,633
Avg Vol (3m):440,139
Market Cap:1.21B
P/E (ttm):N/A
EPS (ttm):-1.92
Div & Yield:0.20 (0.80%)

PLX Technology, Inc.

(NasdaqGM: PLXT)

After Hours: 3.314 Down -0.02 (-0.48%) 5:36pm ET

Last Trade:3.33
Trade Time:Dec 18
Change:Down 0.03 (0.89%)
Prev Close:3.36
Open:3.36
Bid:2.83 x 300
Ask:3.86 x 300
1y Target Est:4.75
Day's Range:3.30 - 3.45
52wk Range:1.45 - 4.40
Volume:364,259
Avg Vol (3m):144,252
Market Cap:123.25M
P/E (ttm):N/A
EPS (ttm):-2.39
Div & Yield:N/A (N/A)

RealNetworks, Inc.

(NasdaqGS: RNWK)

After Hours: 3.79 0.00 (0.00%) 5:25pm ET

Last Trade:3.79
Trade Time:Dec 18
Change:Up 0.16 (4.41%)
Prev Close:3.63
Open:3.65
Bid:3.22 x 300
Ask:4.33 x 300
1y Target Est:3.67
Day's Range:3.58 - 3.80
52wk Range:1.97 - 4.48
Volume:1,304,865
Avg Vol (3m):798,346
Market Cap:511.02M
P/E (ttm):N/A
EPS (ttm):-3.29
Div & Yield:N/A (N/A)

ROCKFORD CORP

(Other OTC: ROFO.PK)
Last Trade:0.34
Trade Time:Dec 17
Change: 0.00 (0.00%)
Prev Close:0.34
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.16 - 0.65
Volume:0
Avg Vol (3m):2,729.23
Market Cap:2.92M
P/E (ttm):N/A
EPS (ttm):-0.52
Div & Yield:N/A (N/A)

SeaChange International, Inc.

(NasdaqGM: SEAC)

After Hours: 6.1325 Up 0.01 (0.20%) 4:57pm ET

Last Trade:6.12
Trade Time:Dec 18
Change:Up 0.20 (3.38%)
Prev Close:5.92
Open:5.92
Bid:5.75 x 100
Ask:6.46 x 100
1y Target Est:7.67
Day's Range:5.87 - 6.13
52wk Range:4.20 - 9.98
Volume:438,088
Avg Vol (3m):315,149
Market Cap:190.20M
P/E (ttm):31.71
EPS (ttm):0.19
Div & Yield:N/A (N/A)

SETO HOLDINGS INC

(Other OTC: SETO.PK)
Last Trade:0.05
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.05
Open:0.05
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.05 - 0.05
52wk Range:N/A
Volume:25,000
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Sirius XM Radio Inc.

(NasdaqGS: SIRI)

After Hours: 0.59 Down -0.01 (-0.84%) 7:33pm ET

Last Trade:0.595
Trade Time:Dec 18
Change:Down 0.006 (0.98%)
Prev Close:0.601
Open:0.60
Bid:0.584 x 5000
Ask:N/A
1y Target Est:0.90
Day's Range:0.58 - 0.609
52wk Range:0.05 - 0.78
Volume:24,144,784
Avg Vol (3m):25,599,600
Market Cap:2.30B
P/E (ttm):N/A
EPS (ttm):-0.227
Div & Yield:N/A (N/A)

Sonic Solutions

(NasdaqGS: SNIC)

After Hours: 11.877 Up 0.08 (0.65%) 5:38pm ET

Last Trade:11.80
Trade Time:Dec 18
Change:Up 0.27 (2.34%)
Prev Close:11.53
Open:11.40
Bid:10.87 x 200
Ask:12.10 x 300
1y Target Est:12.00
Day's Range:11.00 - 11.88
52wk Range:0.57 - 11.88
Volume:834,120
Avg Vol (3m):392,271
Market Cap:315.65M
P/E (ttm):N/A
EPS (ttm):-4.24
Div & Yield:N/A (N/A)

Sonic Foundry, Inc.

(NasdaqCM: SOFO)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:5.15
Trade Time:Dec 18
Change:Up 0.02 (0.39%)
Prev Close:5.13
Open:4.97
Bid:4.85 x 300
Ask:N/A
1y Target Est:N/A
Day's Range:4.97 - 5.16
52wk Range:0.51 - 8.90
Volume:8,458
Avg Vol (3m):5,623.44
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

SPATIALIZER AUDIO

(OTC BB: SPZR.OB)
Last Trade:0.025
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.025
Open:0.025
Bid:0.025 x 5000
Ask:0.06 x 5000
1y Target Est:N/A
Day's Range:0.025 - 0.025
52wk Range:N/A
Volume:860
Avg Vol (3m):N/A
Market Cap:500.00K
P/E (ttm):N/A
EPS (ttm):-0.012
Div & Yield:N/A (N/A)

AT&T INC.

(NYSE: T)

After Hours: 27.34 Up 0.02 (0.07%) 7:41pm ET

Last Trade:27.32
Trade Time:Dec 18
Change:Up 0.10 (0.37%)
Prev Close:27.22
Open:27.46
Bid:N/A
Ask:N/A
1y Target Est:29.96
Day's Range:27.18 - 27.55
52wk Range:21.44 - 29.46
Volume:47,062,162
Avg Vol (3m):28,870,100
Market Cap:161.22B
P/E (ttm):13.56
EPS (ttm):2.02
Div & Yield:1.64 (6.00%)

TERAFORCE TECH CORP

(Other OTC: TERA.PK)
Last Trade:0.0007
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.0007
Open:0.0007
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.0007 - 0.001
52wk Range:N/A
Volume:8,238
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Microtune, Inc.

(NasdaqGM: TUNE)

After Hours: 2.024 Up 0.00 (0.20%) 5:19pm ET

Last Trade:2.02
Trade Time:Dec 18
Change:Up 0.01 (0.50%)
Prev Close:2.01
Open:2.01
Bid:1.15 x 500
Ask:2.98 x 500
1y Target Est:3.63
Day's Range:2.02 - 2.09
52wk Range:1.32 - 2.65
Volume:658,225
Avg Vol (3m):350,940
Market Cap:107.98M
P/E (ttm):N/A
EPS (ttm):-0.22
Div & Yield:N/A (N/A)

TVC TELECOM INC

(Other OTC: TVCE.PK)
Last Trade:0.0002
Trade Time:Dec 18
Change:Down 0.0002 (50.00%)
Prev Close:0.0004
Open:0.0004
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.0002 - 0.0004
52wk Range:N/A
Volume:1,200
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

VIEWCAST.COM

(OTC BB: VCST.OB)
Last Trade:0.155
Trade Time:Dec 18
Change:Down 0.015 (8.82%)
Prev Close:0.17
Open:0.172
Bid:0.15 x 5000
Ask:0.17 x 5000
1y Target Est:N/A
Day's Range:0.155 - 0.172
52wk Range:0.15 - 0.42
Volume:227,561
Avg Vol (3m):27,949.2
Market Cap:5.56M
P/E (ttm):N/A
EPS (ttm):-0.098
Div & Yield:N/A (N/A)

Wave Systems Corp.

(NasdaqCM: WAVX)

After Hours: 1.31 Down -0.02 (-1.50%) 4:00pm ET

Last Trade:1.33
Trade Time:Dec 18
Change:Down 0.01 (0.75%)
Prev Close:1.34
Open:1.36
Bid:0.37 x 100
Ask:N/A
1y Target Est:1.25
Day's Range:1.27 - 1.42
52wk Range:0.32 - 1.48
Volume:212,591
Avg Vol (3m):199,482
Market Cap:96.81M
P/E (ttm):N/A
EPS (ttm):-0.10
Div & Yield:N/A (N/A)

MPHASE TECHS INC

(OTC BB: XDSL.OB)
Last Trade:0.0201
Trade Time:Dec 18
Change:Down 0.0003 (1.47%)
Prev Close:0.0204
Open:0.02
Bid:0.0201 x 5000
Ask:0.0202 x 5000
1y Target Est:N/A
Day's Range:0.02 - 0.0204
52wk Range:0.01 - 0.05
Volume:1,248,856
Avg Vol (3m):3,497,740
Market Cap:20.64M
P/E (ttm):N/A
EPS (ttm):-0.013
Div & Yield:N/A (N/A)
Sat 1:04pmASUR
FORGENT NETWORKS INC FinancialsEDGAR Online Financials
Fri, Dec 18T
AT&T Investment Delivers Improved Wireless Network Experience in HawaiiPR Newswire
Fri, Dec 18T
UPDATE - Google in talks to buy review site Yelp - reportsat Reuters
Fri, Dec 18T
AT&T Investment Delivers Improved Wireless Network Experience in Spokane AreaPR Newswire
Fri, Dec 18T
AT&T Investment Delivers Improved Wireless Network Experience in Salem AreaPR Newswire
Fri, Dec 18T
AT&T Investment Delivers Improved Wireless Network Experience in Eastern ShorePR Newswire
Fri, Dec 18T
iPhone Users Revolt Against AT&Tat TheStreet.com
Fri, Dec 18ONT
On2 Announces Adjournment of Special Meeting of Stockholders Until Wednesday, December 23 2009PR Newswire
Fri, Dec 18T
AT&T ups dividend, but lowest increase since 2001AP
Fri, Dec 18T
Corporate sponsors' reaction to Tiger sex scandalat Reuters
Fri, Dec 18T
AT&T Investment Delivers Improved Wireless Network Experience in RochesterPR Newswire
Fri, Dec 18T
AT&T INC. Files SEC form 8-K, Amendments to Articles of Inc. or Bylaws; Change in Fiscal Year, Financial Statements aEDGAR Online
Fri, Dec 18LVWR.PK
LiveWire Mobile Announces Common Stock Will Begin Trading on Adjusted Basis on December 21, 2009 Following One-For-Ten Reverse Stock SplitBusiness Wire
Fri, Dec 18SOFO
SONIC FOUNDRY INC FinancialsEDGAR Online Financials
Fri, Dec 18RNWK
2-Star Stocks Poised to Plunge: RealNetworks?at Motley Fool
Fri, Dec 18SIRI
StockPreacher Initiates Independent Research Coverage for Sirius XM Radio Inc.GlobeNewswire
Thu, Dec 17SNIC
Give Traders A Reason and They'll Protect Their ProfitsIndie Research
Thu, Dec 17SIRI
Regis Philbin Returns as Special Guest Host of 'Bing Crosby Christmas Radio' Channel on SIRIUS XMPR Newswire
Thu, Dec 17SIRI
SIRIUS XM Radio to Broadcast 25 Bowl Games This College Football PostseasonPR Newswire
Thu, Dec 17ASUR
Forgent changes name and sharesat bizjournals.com

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, NYSE and Amex.See also delay times for other exchanges.

Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.Real-Time quotes provided by BATS Exchange.Financials data provided by Edgar Online.Dividend data provided by Morningstar, Inc.Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).International historical chart data, daily updates, fundFund summary, fund performance and Morningstar Index data provided by Morningstar.Analyst estimates data provided by Thomson Financial Network. All data povided by Thomson Financial Network is based solely upon research information provided by third party analysts. Yahoo! has not reviewed, and in no way endorses the validity of such data. Yahoo! and ThomsonFN shall not be liable for any actions taken in reliance thereon.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.