$19.99 +0.07 (%) EZCHIP Semiconductor Ltd - NASDAQ

Apr. 27, 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
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
4/8/201519.3319.4219.1519.2335,532
4/7/201519.1919.4919.1519.3364,554
4/6/201519.2219.3819.0819.26100,405
4/2/201519.4819.5619.0419.22193,037
4/1/201519.2819.2918.7719.25110,028
3/31/201519.3119.3119.0619.1260,032
3/30/201519.4919.5519.1219.2468,220
3/27/201519.6119.7619.1019.4092,164
3/26/201519.8719.9319.4719.4881,145
3/25/201520.5420.6219.7319.83129,444
3/24/201520.2120.6020.1320.3989,747
3/23/201520.0920.3519.9020.11120,859
3/20/201519.6819.8819.4019.48120,067
3/19/201519.9420.1319.5519.56116,080
3/18/201520.1020.2519.9620.2168,917
3/17/201520.0420.2819.9820.1578,342
3/16/201520.2020.4120.0020.1762,953
3/13/201520.3720.5020.0120.24101,579
3/12/201520.7720.8720.0920.49139,107
3/11/201521.4821.5020.8020.8494,218
3/10/201521.5021.5821.3921.49127,868
3/9/201521.5021.7121.4521.64105,596
3/6/201521.5821.7521.4521.5084,234
3/5/201521.6421.7421.5321.6387,827
3/4/201521.7121.7621.4721.55159,399
3/3/201521.8822.1721.7121.7760,499
3/2/201521.7222.3021.6622.01192,698
2/27/201521.4521.6821.4521.5647,743
2/26/201521.4321.7421.4321.6079,614
2/25/201521.6421.8421.5021.54151,968
2/24/201521.5321.8021.4221.55156,172
2/23/201521.6521.8221.3821.56113,610
2/20/201521.7421.8721.7021.7566,072
2/19/201521.5621.7921.5421.7476,515
2/18/201521.3521.7521.2121.50187,121
2/17/201521.4421.6021.1121.28174,033
2/13/201521.2121.4821.2121.4198,038
2/12/201521.4521.7620.7221.27250,280
2/11/201520.8322.0518.5721.40703,651
2/10/201520.1020.7220.0220.70216,894
2/9/201519.6220.1119.6219.9069,887
2/6/201519.5820.4719.5419.73149,939
2/5/201519.2519.5919.0519.52102,812
2/4/201519.4519.6819.3319.4064,905
2/3/201518.9519.5118.9519.4775,523
2/2/201518.9719.1218.5319.0468,103
1/30/201519.2719.4818.9319.0565,606
1/29/201519.0819.3218.7419.29118,578
1/28/201519.1519.5718.7018.94162,405
1/27/201518.9419.2118.7819.0671,627
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center