EZCHIP SEMICONDUCTOR $26.55

down -0.40


24/5/2013 04:24 PM  |  NASDAQ : EZCH  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

EZCH historical data

Date Open High Low Close Volume
5/24/2013 26.83 26.87 26.28 26.55 728
5/23/2013 26.47 27.04 26.25 26.95 1712
5/22/2013 27.18 27.18 26.48 26.52 1063
5/21/2013 27.35 27.42 27.02 27.12 1427
5/20/2013 26.96 27.65 26.86 27.46 3197
5/17/2013 27.04 27.04 26.23 26.85 2493
5/16/2013 26.29 28.27 26.26 26.78 5816
5/15/2013 26.17 26.17 25.75 25.85 981
5/14/2013 26.00 26.20 25.88 26.13 1531
5/13/2013 25.51 26.36 25.25 26.05 3041
5/10/2013 25.90 26.33 25.75 26.03 1720
5/9/2013 26.36 26.36 25.90 26.15 2835
5/8/2013 25.00 27.52 24.70 26.12 8490
5/7/2013 23.57 24.67 23.34 24.32 6376
5/6/2013 23.00 23.45 22.99 23.29 2924
5/3/2013 22.90 23.31 22.83 22.97 2416
5/2/2013 22.79 22.93 22.51 22.68 2412
5/1/2013 22.69 22.99 22.52 22.78 2235
4/30/2013 22.45 23.31 22.32 22.81 3146
4/29/2013 21.90 22.84 21.89 22.33 3112
4/26/2013 22.12 22.36 21.50 21.85 3527
4/25/2013 22.50 22.60 22.19 22.22 4585
4/24/2013 21.85 22.60 21.85 22.26 2138
4/23/2013 21.90 22.38 21.62 21.80 2225
4/22/2013 21.63 21.74 21.25 21.69 1066
4/19/2013 21.67 21.75 21.30 21.63 1419
4/18/2013 21.96 21.99 21.32 21.57 1109
4/17/2013 22.32 22.34 21.66 21.88 1495
4/16/2013 22.50 22.50 22.32 22.48 1276
4/15/2013 22.50 22.55 22.03 22.25 1065
4/12/2013 22.70 22.87 22.10 22.67 1743
4/11/2013 23.10 23.10 22.74 22.84 1718
4/10/2013 22.91 23.27 22.80 22.99 1495
4/9/2013 22.75 22.90 22.38 22.75 1860
4/8/2013 22.21 22.67 22.12 22.61 1276
4/5/2013 22.20 22.23 21.46 22.23 2828
4/4/2013 22.96 22.96 22.35 22.71 2776
4/3/2013 23.57 23.57 22.90 22.92 2405
4/2/2013 22.96 23.79 22.96 23.55 1628
4/1/2013 24.19 24.40 23.35 23.68 1419
3/28/2013 23.97 24.41 23.81 24.13 1907
3/27/2013 23.92 24.17 23.40 24.05 1498
3/26/2013 24.13 24.15 23.87 24.06 1021
3/25/2013 24.27 24.27 23.40 23.95 1773
3/22/2013 24.79 24.91 24.10 24.27 2671
3/21/2013 25.06 25.25 24.55 24.82 4239
3/20/2013 25.48 25.75 25.11 25.33 4213
3/19/2013 24.85 25.38 24.64 25.32 5064
3/18/2013 24.17 24.94 24.09 24.59 2638
3/15/2013 24.12 24.44 23.88 24.29 2475
3/14/2013 23.90 24.63 23.90 24.23 2768
3/13/2013 23.64 24.09 23.43 23.82 2198
3/12/2013 24.10 24.25 23.50 23.70 3530
3/11/2013 23.79 24.72 21.80 24.31 19592
3/8/2013 24.06 24.33 23.35 23.79 5681
3/7/2013 24.77 24.79 23.61 24.03 5687
3/6/2013 24.75 25.45 24.65 24.69 4929
3/5/2013 23.81 24.45 23.60 24.40 4493
3/4/2013 23.43 24.02 22.81 23.81 5052
3/1/2013 23.99 24.45 23.18 23.69 4121
2/28/2013 24.22 24.72 24.15 24.26 2685
2/27/2013 24.35 24.49 24.03 24.13 3470
2/26/2013 24.55 24.75 23.82 24.33 5911
2/25/2013 24.82 25.17 24.37 24.50 2099
2/22/2013 24.98 25.17 24.34 24.73 2946
2/21/2013 25.45 25.45 24.50 25.05 4402
2/20/2013 26.10 26.45 25.31 25.50 7831
2/19/2013 26.97 27.08 26.02 26.32 4560
2/15/2013 27.00 27.21 26.61 26.97 4471
2/14/2013 26.16 27.38 26.10 26.98 14055
2/13/2013 35.37 35.49 24.00 25.56 81078
2/12/2013 31.65 32.29 31.56 32.24 2863
2/11/2013 31.54 31.94 31.03 31.72 1895
2/8/2013 31.25 31.88 31.25 31.61 1657
2/7/2013 31.16 31.49 30.88 31.37 2733
2/6/2013 31.18 31.41 30.98 31.33 1896
2/5/2013 31.09 31.42 30.83 31.20 3003
2/4/2013 30.78 30.89 30.42 30.62 2236
2/1/2013 31.11 31.51 30.75 30.82 3514
1/31/2013 30.58 30.93 30.39 30.79 3249
1/30/2013 30.98 31.41 30.47 30.65 1567
1/29/2013 31.77 31.78 30.61 31.11 2828
1/28/2013 32.82 32.85 31.56 31.90 2585
1/25/2013 33.35 33.46 32.68 32.74 2810
1/24/2013 33.03 33.75 32.96 33.34 4113
1/23/2013 33.33 33.34 32.55 32.61 2282
1/22/2013 33.96 34.11 33.18 33.33 3373
1/18/2013 34.22 34.40 33.95 34.16 1912
1/17/2013 34.23 34.46 33.80 34.13 926
1/16/2013 34.15 34.37 33.63 33.86 2194
1/15/2013 34.65 34.91 34.07 34.27 1168
1/14/2013 34.98 35.65 34.64 35.01 1735
1/11/2013 34.21 35.19 34.18 34.92 2730
1/10/2013 34.58 35.25 33.46 34.31 3127
1/9/2013 33.79 34.77 33.71 34.36 2937
1/8/2013 33.86 34.21 33.55 33.65 1124
1/7/2013 33.67 33.94 33.29 33.77 1214
1/4/2013 33.93 34.29 33.67 33.70 750
1/3/2013 34.29 34.67 33.78 34.00 1562
1/2/2013 34.35 35.24 34.29 34.52 1942
Marketplace
Trading Center