$25.39 0.00 (%) EZCHIP Semiconductor Ltd - NASDAQ

Feb. 12, 2016 | 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
2/12/201625.4225.4225.3625.39126,657
2/11/201625.3725.4325.3525.39246,720
2/10/201625.3525.4125.3525.35226,531
2/9/201625.3225.4225.3225.38186,765
2/8/201625.3525.4225.3225.36347,345
2/5/201625.3925.4025.3625.38250,686
2/4/201625.3525.4425.3525.38343,816
2/3/201625.4125.4125.3625.37356,742
2/2/201625.3925.4225.3725.38332,133
2/1/201625.3225.4025.3125.38277,687
1/29/201625.3225.4025.3225.34344,091
1/28/201625.3425.3525.3125.32421,412
1/27/201625.3025.3525.3025.32343,737
1/26/201625.3225.3525.3025.32321,034
1/25/201625.2525.3525.2325.30406,892
1/22/201625.2725.3325.2525.28339,521
1/21/201625.3225.3425.2225.28257,492
1/20/201625.2625.3225.1425.29764,579
1/19/201625.0125.3424.9625.251,627,231
1/15/201625.0325.1225.0025.04938,022
1/14/201625.0525.1525.0325.06946,688
1/13/201625.0425.1325.0225.07701,361
1/12/201625.1425.1525.0325.05671,397
1/11/201625.0625.1925.0525.11919,004
1/8/201625.1725.2325.1425.181,303,451
1/7/201625.2025.2525.1525.204,038,311
1/6/201624.3624.6324.3324.55154,568
1/5/201624.6824.7924.4124.59277,355
1/4/201624.5024.8024.5024.64294,985
12/31/201524.8224.8724.7224.72152,417
12/30/201524.7524.8524.7224.73124,941
12/29/201524.7624.9524.7424.85120,603
12/28/201524.8524.8524.7124.78109,297
12/24/201524.6724.8524.6424.8259,455
12/23/201524.6224.8524.5524.72228,579
12/22/201524.6024.7424.4424.60126,151
12/21/201524.3824.6824.3824.6888,369
12/18/201524.5524.8024.5324.53130,125
12/17/201524.6024.6924.3724.56130,557
12/16/201524.3624.7324.0524.52416,213
12/15/201524.4324.4324.1724.31126,730
12/14/201524.1124.4124.1124.37377,539
12/11/201523.7224.4523.5224.45258,771
12/10/201523.9524.0823.8623.93125,489
12/9/201524.2224.2723.8023.85301,493
12/8/201524.2224.3824.1224.31198,065
12/7/201524.6124.6624.3324.36350,412
12/4/201524.6024.8024.6024.78130,376
12/3/201524.9024.9524.6624.68213,318
12/2/201524.9524.9524.8024.91200,699
12/1/201524.8025.0124.8024.95142,124
11/30/201524.8224.9224.7824.8676,257
11/27/201524.8724.9024.7624.8574,343
11/25/201524.8924.9324.7624.87113,863
11/24/201524.7524.9824.7524.81226,139
11/23/201524.8524.9724.7524.80209,161
11/20/201524.7525.0124.7524.98226,351
11/19/201524.7024.8924.5624.85284,086
11/18/201524.4524.7924.4524.73210,544
11/17/201524.0524.6724.0524.62344,761
11/16/201524.0024.2123.6124.04570,912
11/13/201524.3624.3724.0124.14282,348
11/12/201524.5424.7224.3724.38872,675
11/11/201523.5223.9323.4923.93341,795
11/10/201523.4523.5223.3723.47350,781
11/9/201523.7623.7923.5023.531,032,053
11/6/201524.0824.2023.9324.00266,026
11/5/201524.2424.3724.0724.16253,435
11/4/201524.3824.4124.2324.27280,802
11/3/201524.1924.4524.0224.43271,041
11/2/201524.2524.5024.2224.25208,307
10/30/201524.3624.6224.3224.41135,290
10/29/201524.3824.5024.3024.36190,145
10/28/201524.3924.7524.3824.53170,625
10/27/201524.5424.6524.2524.36669,299
10/26/201524.6024.7424.4924.63190,133
10/23/201524.7524.9424.6524.68201,181
10/22/201524.6724.7924.5524.69234,550
10/21/201524.9024.9324.6524.67294,856
10/20/201524.8524.9524.7224.91252,645
10/19/201524.9224.9824.5024.82484,676
10/16/201525.0425.0725.0025.01152,025
10/15/201524.9925.0724.9925.04883,313
10/14/201525.0525.0925.0525.06378,626
10/13/201525.0325.0625.0225.04346,618
10/12/201524.9825.0824.9625.05262,497
10/9/201525.0425.1025.0425.04356,546
10/8/201525.0225.0724.9925.04701,253
10/7/201525.0325.0724.6725.031,186,409
10/6/201525.0325.0825.0025.01817,369
10/5/201525.0125.1224.9925.041,077,842
10/2/201525.0125.1024.8024.98664,580
10/1/201525.1025.1124.9525.072,046,363
9/30/201525.1525.2125.1025.165,609,298
9/29/201522.1222.4021.7621.9981,253
9/28/201522.3622.5722.0522.0788,062
9/25/201522.6422.9422.2522.2879,709
9/24/201522.1922.5121.6822.31110,086
9/23/201522.5922.7622.1922.2257,311
9/22/201522.6022.6422.1922.4559,711
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center