EZCHIP Semiconductor Ltd $24.44

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : EZCH  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZCH historical data

Date Open High Low Close Volume
4/17/201424.1824.6623.7624.44100,116
4/16/201424.3024.4024.0824.33134,590
4/15/201424.3924.5923.7524.22128,450
4/14/201424.2624.5724.1524.30112,256
4/11/201424.4824.8423.8924.07159,512
4/10/201425.2425.3424.5524.6997,799
4/9/201425.0825.3624.9025.28121,928
4/8/201424.8125.2324.7424.95144,744
4/7/201424.7425.1524.4024.86186,113
4/4/201425.2325.6524.0424.71272,246
4/3/201425.7325.8525.1625.16139,470
4/2/201425.5925.7725.5725.7189,552
4/1/201425.4225.5925.3225.51114,934
3/31/201425.4925.5825.2025.35190,478
3/28/201425.6826.1425.1525.38115,211
3/27/201425.6025.8325.5525.68140,064
3/26/201426.5726.6025.4025.49233,454
3/25/201425.9726.4525.9426.40166,683
3/24/201425.8925.8925.2025.66129,259
3/21/201425.7825.7825.4525.58116,537
3/20/201425.4425.8825.4425.7571,230
3/19/201425.7525.8725.4525.59169,021
3/18/201425.6226.0025.5525.65259,003
3/17/201425.4525.8725.2625.45155,803
3/14/201425.6525.9625.3325.46120,575
3/13/201426.0226.0325.5025.65180,619
3/12/201425.4126.3425.2125.88187,633
3/11/201426.1226.4725.4125.60213,297
3/10/201426.4926.5125.9626.14156,023
3/7/201426.4826.6526.1526.35138,779
3/6/201427.2927.2926.4626.52150,847
3/5/201426.5027.1426.4426.95213,315
3/4/201426.5626.8926.3126.58135,341
3/3/201425.8026.7425.6726.15268,325
2/28/201426.7227.0025.7326.09273,052
2/27/201427.5627.8326.1326.96596,542
2/26/201425.1629.1225.1029.07685,743
2/25/201425.3325.6325.0225.06267,604
2/24/201425.0525.3825.0425.21157,727
2/21/201425.3725.8725.0525.15172,305
2/20/201425.6425.7625.2125.38104,348
2/19/201425.6425.8725.5525.70140,648
2/18/201425.6026.2725.5825.79312,785
2/14/201425.3325.5925.1125.58395,368
2/13/201426.4626.6225.4625.47263,864
2/12/201425.9527.5024.7426.98661,741
2/11/201425.5226.1324.9625.82275,901
2/10/201424.7925.4924.7625.26200,592
2/7/201424.3925.0624.3924.82133,898
2/6/201424.0224.6224.0224.31150,936
2/5/201424.1824.1823.6023.98103,462
2/4/201423.9224.3123.6224.16132,896
2/3/201424.4424.6123.5423.85152,307
1/31/201424.1024.6324.0124.3974,534
1/30/201424.4024.6124.1024.2984,613
1/29/201424.7324.9124.0724.18170,035
1/28/201425.3225.3724.6224.84111,266
1/27/201425.2325.2824.8125.15115,434
1/24/201425.7525.8924.7625.00164,840
1/23/201426.2826.4425.7325.93130,781
1/22/201426.3226.6726.1126.40140,290
1/21/201426.4226.4825.8426.35209,306
1/17/201426.9026.9826.2526.36347,719
1/16/201427.0527.2126.9126.93218,693
1/15/201426.4726.8726.3626.61169,154
1/14/201426.4927.1626.3426.38388,883
1/13/201425.8026.8425.6726.38285,570
1/10/201425.3825.5924.9825.40102,691
1/9/201425.6925.6925.1225.38198,445
1/8/201425.6925.8325.2525.68176,990
1/7/201424.7525.6524.7125.39288,765
1/6/201424.1324.7523.6924.45224,032
1/3/201424.5224.5224.1124.17111,871
1/2/201424.6624.8424.1424.32243,045
12/31/201324.7624.9124.5724.61145,955
12/30/201324.3524.8624.3324.59229,591
12/27/201324.0024.4723.9424.14136,049
12/26/201323.9224.2723.8824.01167,544
12/24/201323.9224.1623.8023.9481,056
12/23/201324.3924.6123.8823.97334,533
12/20/201324.0124.4923.9124.05335,547
12/19/201324.7024.7524.0024.08199,319
12/18/201324.9024.9924.3824.44278,975
12/17/201323.4524.8023.4324.67416,310
12/16/201322.6723.2522.6323.11412,477
12/13/201322.4222.5922.3722.45125,556
12/12/201322.4822.5622.0922.35256,564
12/11/201323.0023.1122.4822.64203,680
12/10/201323.3623.6522.9122.95288,801
12/9/201323.8024.1023.3223.50248,313
12/6/201323.4923.8023.3023.73106,458
12/5/201323.8223.8423.1723.26347,315
12/4/201324.3024.5223.6023.94230,385
12/3/201324.0624.4624.0624.21128,198
12/2/201324.0424.6624.0424.15207,797
11/29/201324.0224.2023.9624.07120,235
11/27/201323.7823.9723.6823.90396,304
11/26/201323.6223.8323.4323.7292,290
11/25/201323.5623.7223.4223.57128,494
11/22/201323.6123.7423.3123.57139,158
Trading Center