$22.56 +0.60 (%) EZCHIP Semiconductor Ltd - NASDAQ

Aug. 28, 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
8/28/201521.8522.9921.8022.56178,415
8/27/201521.0122.5921.0121.96324,948
8/26/201521.0821.2620.2820.67148,708
8/25/201521.4721.4720.7420.7493,783
8/24/201519.9721.4519.5820.71280,542
8/21/201521.1421.7921.1421.31193,930
8/20/201521.4221.5421.0621.3096,113
8/19/201521.8022.0021.3721.79179,101
8/18/201521.9222.0921.2122.06276,927
8/17/201520.6921.8420.6521.71264,164
8/14/201519.7720.6819.5820.66230,665
8/13/201519.1920.6319.0520.26581,560
8/12/201518.0019.4818.0018.81642,638
8/11/201517.1717.3616.8616.87119,240
8/10/201516.9417.4116.9417.17135,224
8/7/201516.9317.0015.7416.9271,096
8/6/201517.2917.5016.7016.8470,585
8/5/201516.7517.4116.7517.2279,526
8/4/201516.4916.8516.4916.6570,347
8/3/201516.5516.7516.4516.5574,311
7/31/201516.5916.5916.1816.5078,616
7/30/201516.1116.5516.0716.5477,382
7/29/201516.1916.3815.9816.27134,492
7/28/201516.0516.4215.9016.37124,912
7/27/201516.1316.2416.0116.0994,109
7/24/201516.1516.2515.9016.0279,433
7/23/201515.7016.1915.7016.0368,642
7/22/201515.7715.8415.3715.72106,260
7/21/201516.0616.1815.9015.9766,812
7/20/201516.2916.3915.9916.1449,726
7/17/201516.2116.4316.0016.1742,456
7/16/201516.3316.4916.0816.17100,890
7/15/201516.2116.3015.9616.2063,501
7/14/201516.2516.4516.2216.3555,639
7/13/201515.8316.3815.7216.30122,099
7/10/201515.6015.8215.5215.74356,619
7/9/201516.3616.5115.2915.41472,989
7/8/201515.7916.0215.6215.98128,513
7/7/201515.8516.0215.3815.98156,525
7/6/201515.9216.0315.8416.0290,263
7/2/201516.0616.0715.9016.0058,565
7/1/201516.1616.1715.6516.0591,658
6/30/201515.9716.0115.7215.96126,887
6/29/201515.7816.0415.7415.86130,463
6/26/201516.6016.6115.9216.24106,272
6/25/201517.0317.0516.5816.6082,681
6/24/201516.6217.2016.5817.03124,233
6/23/201516.6216.8016.4816.8053,433
6/22/201516.8416.9616.5816.6860,258
6/19/201516.8116.8516.5716.7876,968
6/18/201516.6616.8216.6316.7684,272
6/17/201516.7816.9816.6416.6593,145
6/16/201516.7616.9016.5816.72145,525
6/15/201516.4016.8516.2616.5291,295
6/12/201516.2416.5916.0916.42121,623
6/11/201515.9416.3515.9416.25134,317
6/10/201515.9916.2115.8616.00145,991
6/9/201516.3816.3816.0016.1184,976
6/8/201516.6816.6816.0516.41100,045
6/5/201516.8916.8916.5416.7074,581
6/4/201516.3917.0816.3816.86132,273
6/3/201516.6216.6416.4816.5247,535
6/2/201516.7316.8416.5416.6255,323
6/1/201516.8616.9416.5116.79151,678
5/29/201516.9016.9816.7016.75173,607
5/28/201516.4917.0716.4016.93218,048
5/27/201516.3616.5816.2916.54152,487
5/26/201516.0016.6315.9016.31316,722
5/22/201515.6316.3015.6316.15155,174
5/21/201515.5015.7415.4015.72122,363
5/20/201515.5315.5515.4215.54163,825
5/19/201515.6015.6815.3715.55292,989
5/18/201515.0015.7014.9515.60442,247
5/15/201514.7515.4814.7515.06458,709
5/14/201514.5314.9514.5014.79761,243
5/13/201514.6215.5914.3014.842,056,517
5/12/201519.6519.8019.5419.5774,293
5/11/201519.5219.9019.5119.8258,083
5/8/201519.6720.0319.5219.5949,582
5/7/201519.4619.7619.4519.4933,827
5/6/201519.5319.5519.2419.5238,102
5/5/201519.6219.7219.1919.4150,576
5/4/201519.6019.8319.4719.6543,305
5/1/201519.5719.5719.2719.5022,613
4/30/201519.7519.7519.2019.4649,656
4/29/201519.8619.8619.6519.7328,500
4/28/201519.8620.0919.7519.8130,481
4/27/201519.9920.3119.7919.9954,341
4/24/201520.0220.2619.7919.9239,205
4/23/201520.0520.3019.9720.2641,538
4/22/201520.1720.2720.0320.1471,945
4/21/201519.9920.2819.8820.1036,609
4/20/201519.7620.2119.7319.8671,432
4/17/201519.7819.8719.6519.6849,666
4/16/201519.8820.1219.8619.9653,944
4/15/201519.7019.9319.5119.8747,073
4/14/201519.6919.6919.3519.5652,171
4/13/201519.6819.8619.6619.7165,853
4/10/201519.1019.4219.0619.4047,099
4/9/201519.1519.3318.8919.0674,837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!