$18.93 +0.09 (%) EZCHIP Semiconductor Ltd - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZCH historical data

Date Open High Low Close Volume
1/26/201518.8719.0018.6918.9362,944
1/23/201518.8218.9518.5418.84110,824
1/22/201518.7218.9518.6918.9055,561
1/21/201518.6919.0918.6318.9378,837
1/20/201518.6218.9418.6118.8181,665
1/16/201518.8719.0218.7518.8563,908
1/15/201518.8619.0518.6518.7982,614
1/14/201518.7119.1518.7118.9961,761
1/13/201519.1319.6018.8018.97114,138
1/12/201519.1119.1918.9518.9954,477
1/9/201519.5719.6719.1319.3452,036
1/8/201518.9819.5518.9419.3673,974
1/7/201519.0519.3018.8318.9389,207
1/6/201519.1819.1818.7518.9290,088
1/5/201519.0419.5519.0019.18138,138
1/2/201519.2519.4919.0019.27113,767
12/31/201419.2019.5119.0519.14129,531
12/30/201419.5219.6319.2119.30270,831
12/29/201420.0020.0419.4519.61171,779
12/26/201420.1220.4520.1220.1983,417
12/24/201419.8120.3719.8120.0796,523
12/23/201419.8920.3019.7920.00160,827
12/22/201419.2020.3019.1819.90249,462
12/19/201419.0519.0618.8919.0159,268
12/18/201418.8119.1118.8118.97149,670
12/17/201418.5418.9118.5318.82135,307
12/16/201418.5618.9018.3418.69130,489
12/15/201418.8919.1918.4918.65168,782
12/12/201418.1919.0718.1918.75129,074
12/11/201418.9219.0818.7418.75112,553
12/10/201419.1419.3618.6518.83141,416
12/9/201418.6519.4318.5519.29169,368
12/8/201419.3219.4418.6218.74169,322
12/5/201419.2719.9519.2719.84171,167
12/4/201419.5219.6219.3119.4991,613
12/3/201419.3319.7519.3319.5597,258
12/2/201419.1119.5219.1119.2649,920
12/1/201419.0919.4619.0219.21104,959
11/28/201419.6219.6419.2519.2845,450
11/26/201419.2719.8119.2519.7787,554
11/25/201419.0219.2818.9619.23129,908
11/24/201418.5019.2518.4119.18200,354
11/21/201418.9019.0918.5018.75162,553
11/20/201418.5018.9318.4018.75335,552
11/19/201419.8619.8618.4118.73353,085
11/18/201419.8720.2019.5419.70196,970
11/17/201420.1120.4219.7219.8598,002
11/14/201420.0020.4419.9020.30133,464
11/13/201419.9120.3419.8519.99252,919
11/12/201421.1221.5219.4320.08551,679
11/11/201421.6521.7321.1221.52121,181
11/10/201421.0621.9921.0621.93192,168
11/7/201421.2421.3220.9621.16118,232
11/6/201421.5521.7220.9221.20129,314
11/5/201422.0322.0321.3321.3482,747
11/4/201421.6522.1421.5822.0188,989
11/3/201421.2222.0921.2221.95134,892
10/31/201421.3621.5721.1421.23109,024
10/30/201420.8121.0020.4520.99113,562
10/29/201421.2321.4920.3820.93172,238
10/28/201420.9021.7820.9021.66108,244
10/27/201421.0221.1020.5721.01138,236
10/24/201421.2821.5421.2121.4050,489
10/23/201421.2121.5521.1121.4173,199
10/22/201421.3521.5421.0221.1272,143
10/21/201421.3121.6221.3021.5066,530
10/20/201420.8721.3320.7621.3373,777
10/17/201421.4221.6721.0221.0870,607
10/16/201421.0021.2620.7421.13100,117
10/15/201420.7321.3920.6721.34129,248
10/14/201421.0921.5221.0021.07145,130
10/13/201420.9721.3420.7021.07242,073
10/10/201421.0321.6220.7221.16278,400
10/9/201420.7521.2520.5521.17224,124
10/8/201421.0021.2119.9620.82434,687
10/7/201422.1822.2121.0721.12416,501
10/6/201422.3122.6221.3622.17939,310
10/3/201424.6225.0824.5424.7365,697
10/2/201424.0824.5223.7624.4279,522
10/1/201424.2324.5723.7623.8986,833
9/30/201424.3224.6323.9524.1299,503
9/29/201424.1424.4224.1224.2633,146
9/26/201424.0824.3324.0824.2443,854
9/25/201424.3524.4023.8624.08108,972
9/24/201424.3724.6224.3424.5955,636
9/23/201424.6024.8924.1724.44112,532
9/22/201424.9725.3024.6424.83116,895
9/19/201425.2625.4625.0125.1186,002
9/18/201425.5925.7225.2925.4157,811
9/17/201425.0825.4624.8725.3091,986
9/16/201424.7525.0124.5124.99114,433
9/15/201425.2825.2824.3324.69143,497
9/12/201425.8925.8925.2225.39109,741
9/11/201425.4426.0625.3125.9874,171
9/10/201425.4125.6025.2425.53124,347
9/9/201425.9225.9925.2125.39119,045
9/8/201425.7226.1725.7225.8778,878
9/5/201425.8225.9925.2525.6197,657
9/4/201425.8726.3625.6425.8281,093
9/3/201426.6526.6825.5925.96218,357
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center