EZCHIP Semiconductor Ltd $25.36

up +0.36


27/8/2014 11:37 AM  |  NASDAQ : EZCH  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZCH historical data

Date Open High Low Close Volume
8/26/201424.6625.0124.6625.0070,538
8/25/201424.7224.8624.3924.5091,868
8/22/201424.6225.3724.5324.9795,227
8/21/201424.6024.8524.3024.7392,907
8/20/201424.8024.8524.4724.5269,504
8/19/201424.6024.8324.4724.7999,169
8/18/201424.5124.6324.2624.38166,663
8/15/201424.1324.5224.0124.1197,592
8/14/201425.0625.0823.9524.09302,325
8/13/201425.0125.6023.6025.17425,250
8/12/201424.7225.0124.7124.81172,314
8/11/201424.4325.0124.2324.86131,792
8/8/201424.3124.5124.0124.3863,257
8/7/201424.4324.6124.2824.2877,065
8/6/201423.9824.5723.8124.4678,220
8/5/201423.6824.1523.5124.0898,873
8/4/201424.1724.2923.5223.71152,331
8/1/201424.0724.5823.8224.02102,177
7/31/201424.4024.5624.1324.17142,705
7/30/201424.6625.1924.5325.0182,761
7/29/201424.6724.8224.5224.6086,844
7/28/201425.0025.0024.2424.64156,063
7/25/201425.8425.9424.8425.00185,572
7/24/201426.2326.2325.7825.98110,802
7/23/201427.2827.2826.0726.26165,965
7/22/201427.3027.4227.1027.1670,147
7/21/201426.7527.5026.7427.20124,063
7/18/201426.3026.9126.2226.7890,660
7/17/201427.1527.2226.3426.4789,005
7/16/201426.9227.1426.7326.9064,840
7/15/201426.4426.6926.1226.48136,786
7/14/201426.8327.0426.4726.47157,702
7/11/201426.4926.9926.3826.6555,524
7/10/201426.5126.8126.0226.5477,644
7/9/201426.6626.8626.3626.6691,054
7/8/201427.0027.0226.2026.42154,397
7/7/201427.6127.6127.0427.05107,525
7/3/201427.8628.0027.6127.76140,382
7/2/201426.7328.3226.7227.85284,901
7/1/201426.3126.8526.1926.45270,185
6/30/201425.4025.8925.4025.7761,541
6/27/201425.0825.6325.0125.5871,142
6/26/201424.7325.3424.5825.2551,462
6/25/201425.0925.0924.7224.7579,263
6/24/201425.4325.4324.9624.9783,399
6/23/201425.7625.8225.3225.45122,695
6/20/201425.8925.8925.4125.4468,598
6/19/201426.0426.2625.8825.8973,172
6/18/201426.2426.3725.9425.98161,112
6/17/201425.2926.5725.2326.31495,207
6/16/201424.4724.7524.4124.67140,923
6/13/201424.7024.7024.4424.5486,470
6/12/201424.5924.8524.5724.7381,325
6/11/201424.8525.0324.7624.84114,688
6/10/201424.7824.9924.7824.93156,418
6/9/201424.5824.7524.5124.63199,774
6/6/201424.6824.7824.3124.3266,686
6/5/201424.4524.8124.3124.6390,049
6/4/201424.4424.4424.2024.34110,715
6/3/201424.6624.6624.3224.5473,894
6/2/201424.6524.6524.4724.57149,060
5/30/201424.6924.7424.3024.51164,525
5/29/201424.9925.0024.7724.84105,860
5/28/201425.0225.0724.8924.97161,379
5/27/201425.6825.6925.0225.07359,760
5/23/201425.8525.8525.4125.51151,054
5/22/201425.8526.1025.7225.90290,236
5/21/201425.7026.0125.5925.96128,346
5/20/201425.6825.9525.4825.74115,997
5/19/201425.0825.9125.0825.59282,180
5/16/201426.0026.0525.1825.28238,346
5/15/201426.1926.8825.5726.18474,675
5/14/201424.6426.9924.0726.45965,562
5/13/201423.7323.9523.3723.89350,427
5/12/201422.8523.6922.8523.66162,113
5/9/201422.6822.8022.0222.64241,905
5/8/201423.4823.5422.5922.59238,740
5/7/201423.8023.8023.1623.45115,747
5/6/201423.6223.8923.5523.66131,795
5/5/201423.6424.0223.5523.8660,431
5/2/201423.7123.9723.5323.8173,989
5/1/201424.1424.1423.7523.8074,523
4/30/201424.0024.0723.8523.9587,067
4/29/201423.9824.2923.9024.01128,423
4/28/201423.8524.1223.5224.00141,667
4/25/201424.1224.1523.5023.78143,975
4/24/201424.6924.6923.9424.14145,132
4/23/201424.6824.8624.2124.4078,524
4/22/201424.5425.0924.4324.60179,920
4/21/201424.6824.7224.3124.54173,612
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
Trading Center