Hittite Microwave Corp $59.68

up +0.26


16/4/2014 08:10 PM  |  NASDAQ : HITT  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HITT historical data

Date Open High Low Close Volume
4/16/201459.6860.2658.5459.68146,637
4/15/201460.3260.5458.4559.42298,341
4/14/201460.9761.5059.4960.27176,370
4/11/201461.4962.3160.0260.32138,583
4/10/201463.6863.9261.9862.12210,534
4/9/201462.9863.8462.4663.78152,064
4/8/201462.8163.6262.1162.75149,346
4/7/201462.3363.3361.7662.61130,815
4/4/201464.9365.1562.0562.56207,048
4/3/201464.8565.2663.9664.40100,567
4/2/201464.2064.7363.8064.69101,320
4/1/201463.1664.3262.8864.25147,783
3/31/201462.3063.3361.7163.04230,295
3/28/201462.1663.3161.5762.22175,557
3/27/201463.1563.7361.7462.22137,347
3/26/201464.2864.5363.1263.17156,053
3/25/201463.6664.3262.4763.73282,743
3/24/201464.2964.8063.1963.92161,680
3/21/201465.1965.7364.0164.11445,999
3/20/201463.9765.6063.9764.94233,894
3/19/201464.0264.4463.3864.03245,488
3/18/201461.5764.8061.2963.92381,292
3/17/201460.8461.5160.4661.10126,879
3/14/201459.2960.6159.2960.4297,184
3/13/201460.4860.7459.0859.52143,985
3/12/201459.8060.3159.2060.24106,480
3/11/201460.9461.7159.6060.26180,713
3/10/201460.7561.2060.4360.99171,334
3/7/201461.0061.2660.3660.83104,633
3/6/201460.4460.8760.2160.71109,860
3/5/201460.6260.7760.1460.41121,532
3/4/201458.7361.1258.4760.71260,523
3/3/201458.5758.9757.9558.06147,616
2/28/201459.8960.3158.9658.98245,818
2/27/201459.5659.9358.0559.89263,273
2/26/201458.2759.9758.2759.93255,819
2/25/201457.7558.2657.4058.04122,380
2/24/201457.2558.0057.2457.81163,848
2/21/201456.4557.4955.5256.97138,908
2/20/201456.6257.3154.4856.01290,123
2/19/201456.7557.7856.5456.62158,961
2/18/201456.3457.5156.1757.00133,452
2/14/201456.3756.7155.6856.2375,879
2/13/201455.4556.7955.0656.31124,353
2/12/201454.9456.0254.9455.9478,932
2/11/201454.8256.1054.5755.01171,126
2/10/201454.6955.3454.2155.02152,854
2/7/201453.4055.1152.3654.88393,564
2/6/201456.8757.7956.5856.95163,009
2/5/201456.3458.4155.6956.74127,969
2/4/201456.7357.5756.4156.63166,944
2/3/201457.3358.0555.8556.58152,828
1/31/201456.3958.3256.3957.35168,390
1/30/201458.4158.4157.3957.46173,962
1/29/201457.5058.9857.5057.91103,250
1/28/201458.2658.3157.6158.02168,198
1/27/201458.3258.9657.8058.33155,439
1/24/201458.8458.8557.7458.19156,540
1/23/201459.4359.8058.8359.25209,340
1/22/201459.9860.9059.6059.8187,476
1/21/201459.5660.2859.1660.08104,648
1/17/201459.9860.3858.4759.03184,418
1/16/201461.2661.5660.1060.25102,443
1/15/201460.8961.9860.8961.5678,084
1/14/201460.0661.2560.0360.78147,400
1/13/201459.8460.3059.2659.67121,289
1/10/201460.2560.9659.5560.21100,651
1/9/201460.4361.1259.5460.1898,705
1/8/201461.6762.4060.2060.52147,522
1/7/201461.3962.1661.1161.79108,270
1/6/201461.9962.4461.1961.31130,192
1/3/201459.9662.2159.9661.84148,082
1/2/201461.6461.6459.9560.16105,687
12/31/201361.5962.0261.2861.7362,522
12/30/201361.6362.0461.0761.47126,036
12/27/201362.2762.3460.9961.8147,266
12/26/201362.0062.2261.7762.02155,200
12/24/201361.2562.0060.8561.7935,441
12/23/201361.1561.4760.4661.37127,350
12/20/201360.0061.1059.8860.97322,746
12/19/201361.2161.4359.6659.76127,729
12/18/201360.9461.4460.1161.0875,040
12/17/201360.0061.3259.8460.68117,817
12/16/201360.0060.6159.7360.17149,169
12/13/201360.3061.0059.9060.19115,110
12/12/201361.3161.9360.2760.36154,307
12/11/201361.8362.3561.1161.46156,442
12/10/201362.4762.6061.6161.8798,493
12/9/201362.5062.8261.8162.7571,305
12/6/201362.4762.9562.0162.37124,496
12/5/201361.5462.4261.3462.19130,639
12/4/201361.4762.5761.0361.71109,565
12/3/201362.2163.2761.1861.87102,414
12/2/201363.1163.8961.8362.35122,727
11/29/201364.3364.3362.5863.2378,770
11/27/201363.5964.2762.8464.19102,484
11/26/201362.9164.0062.3263.70154,551
11/25/201362.2363.6661.5962.93116,986
11/22/201362.2062.6561.1662.24138,465
11/21/201360.0362.1559.9662.0494,196
Trading Center