$22.27 +0.02 (%) Intersil Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIL historical data

Date Open High Low Close Volume
12/9/201622.2422.3222.2422.271,280,725
12/8/201622.2122.2522.2122.252,168,822
12/7/201622.1822.2422.1822.20879,869
12/6/201622.2222.2422.1822.21730,990
12/5/201622.2022.2422.1622.231,118,061
12/2/201622.2022.2422.1422.16732,533
12/1/201622.1622.2422.0922.231,576,170
11/30/201622.2022.2222.1122.151,152,683
11/29/201622.2222.2422.1522.172,284,069
11/28/201622.1522.2522.1222.23667,783
11/25/201622.1722.2022.1322.19235,205
11/23/201622.1522.2222.1522.19922,892
11/22/201622.1522.2022.1322.18975,798
11/21/201622.1722.1722.0922.14714,341
11/18/201622.1422.1722.0922.141,146,831
11/17/201622.0522.1722.0422.142,091,822
11/16/201622.0822.1122.0322.041,231,754
11/15/201622.0822.1222.0522.101,985,862
11/14/201622.1022.1022.0222.081,368,065
11/11/201621.9522.0921.8822.081,803,326
11/10/201622.0422.0821.8121.983,465,267
11/9/201622.0222.1121.8622.113,563,561
11/8/201622.0922.1122.0822.101,602,203
11/7/201622.1022.1522.0822.092,457,820
11/4/201622.0622.1022.0522.071,526,499
11/3/201622.0822.1022.0322.05910,925
11/2/201622.0922.1022.0722.072,268,297
11/1/201622.0922.1322.0722.071,463,236
10/31/201622.0922.1522.0822.082,584,912
10/28/201622.0922.1222.0822.101,062,433
10/27/201622.0822.1022.0722.082,169,317
10/26/201622.0922.1122.0722.081,366,046
10/25/201622.1122.1222.0722.101,485,832
10/24/201622.0622.1122.0522.081,905,860
10/21/201622.0522.0922.0422.061,189,944
10/20/201622.0622.1322.0522.081,306,350
10/19/201622.0322.1022.0322.051,005,967
10/18/201622.0722.1222.0222.062,327,472
10/17/201622.0722.0822.0122.041,334,171
10/14/201622.1522.1922.0422.061,554,352
10/13/201622.0722.1522.0222.091,687,145
10/12/201622.1322.1622.0622.102,621,800
10/11/201622.2022.2022.1122.122,526,494
10/10/201622.0422.2222.0222.212,205,424
10/7/201622.0722.1222.0322.043,422,208
10/6/201622.0222.1521.9722.122,238,339
10/5/201622.0922.1322.0022.063,298,237
10/4/201621.9622.1021.9522.095,565,547
10/3/201621.9422.0021.9321.973,016,422
9/30/201621.9522.0021.9321.933,753,502
9/29/201621.9222.0021.8721.916,435,081
9/28/201621.8921.9521.8721.902,833,963
9/27/201621.8421.9121.8221.871,875,320
9/26/201621.8221.9321.8021.863,304,831
9/23/201621.8721.9321.7921.853,050,936
9/22/201621.9521.9921.8521.902,257,052
9/21/201621.8221.9521.7521.942,800,652
9/20/201622.7622.7621.7521.754,882,131
9/19/201621.7521.8321.7321.813,211,452
9/16/201621.8121.8421.7021.714,510,832
9/15/201621.7521.8221.7521.824,805,204
9/14/201621.7021.8121.6721.7911,140,086
9/13/201621.5421.8521.5021.7057,398,174
9/12/201619.1920.0018.9419.7610,026,632
9/9/201619.4419.5719.2919.363,391,906
9/8/201619.6219.6219.1919.553,431,608
9/7/201619.5519.8619.4019.633,034,470
9/6/201620.1020.3119.7119.753,581,521
9/2/201620.2020.2820.0220.202,269,173
9/1/201619.7320.2819.6020.254,671,785
8/31/201618.1920.2818.1919.749,796,106
8/30/201618.6118.8618.3018.341,656,349
8/29/201619.0019.1318.6318.652,297,832
8/26/201618.8519.1718.8019.131,333,004
8/25/201618.6719.0018.5818.841,529,386
8/24/201618.7018.8418.5618.761,762,578
8/23/201619.0019.0018.5018.694,692,443
8/22/201618.4319.5118.4318.7410,811,571
8/19/201615.3215.6715.2515.64936,235
8/18/201615.1415.3715.0015.36751,086
8/17/201615.2215.2415.0915.15295,950
8/16/201615.2115.2815.0715.23736,759
8/15/201615.1915.4015.0915.31831,924
8/12/201615.1015.2715.0615.25861,387
8/11/201615.3315.4915.2315.241,101,068
8/10/201615.4215.4215.1615.26702,208
8/9/201615.3615.5515.1815.39598,558
8/8/201615.3915.4515.2015.31399,844
8/5/201615.1415.4515.0615.361,098,577
8/4/201614.9115.0714.8615.06842,912
8/3/201614.9615.0514.8314.86961,084
8/2/201615.3215.3414.9714.99693,121
8/1/201615.3815.5015.2615.48937,556
7/29/201615.3515.5315.1315.281,344,871
7/28/201615.0815.1414.9115.09949,431
7/27/201614.7015.1714.4815.172,307,888
7/26/201614.2914.6814.2214.561,951,483
7/25/201614.1514.3614.1514.18799,351
7/22/201614.1714.2314.0114.211,041,639
7/21/201614.4314.5914.1514.16965,049
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center