SEMILEDS $1.36

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : LEDS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LEDS historical data

Date Open High Low Close Volume
5/17/2013 1.37 1.48 1.35 1.36 6476
5/16/2013 1.51 1.51 1.37 1.37 5718
5/15/2013 1.58 1.60 1.46 1.51 6244
5/14/2013 1.54 1.67 1.47 1.50 18818
5/13/2013 1.30 1.59 1.28 1.52 24222
5/10/2013 1.35 1.40 1.29 1.32 5423
5/9/2013 1.34 1.43 1.33 1.35 5679
5/8/2013 1.46 1.55 1.35 1.36 8896
5/7/2013 1.42 1.55 1.38 1.45 10147
5/6/2013 1.57 1.60 1.38 1.47 11441
5/3/2013 1.62 1.74 1.52 1.57 11763
5/2/2013 1.62 1.70 1.45 1.60 13813
5/1/2013 1.88 2.00 1.58 1.60 23794
4/30/2013 2.25 2.44 2.00 2.02 32058
4/29/2013 1.72 2.29 1.72 2.24 31090
4/26/2013 1.44 1.84 1.35 1.76 19806
4/25/2013 1.26 1.47 1.26 1.46 6585
4/24/2013 1.24 1.34 1.13 1.22 3428
4/23/2013 1.20 1.42 1.20 1.30 5778
4/22/2013 1.15 1.19 1.15 1.19 585
4/19/2013 1.15 1.30 1.13 1.17 3104
4/18/2013 1.23 1.23 1.10 1.12 1008
4/17/2013 1.22 1.24 1.15 1.15 560
4/16/2013 1.19 1.23 1.17 1.22 877
4/15/2013 1.22 1.27 1.13 1.15 1779
4/12/2013 1.20 1.27 1.20 1.23 946
4/11/2013 1.43 1.44 1.13 1.18 6707
4/10/2013 1.44 1.55 1.37 1.43 4389
4/9/2013 1.34 1.39 1.32 1.36 1306
4/8/2013 1.27 1.35 1.27 1.29 519
4/5/2013 1.30 1.39 1.26 1.33 972
4/4/2013 1.42 1.42 1.27 1.31 2186
4/3/2013 1.41 1.50 1.25 1.30 5584
4/2/2013 1.34 1.48 1.30 1.41 3140
4/1/2013 1.40 1.40 1.30 1.32 1462
3/28/2013 1.41 1.46 1.30 1.38 4135
3/27/2013 1.63 1.65 1.42 1.50 8263
3/26/2013 1.27 1.62 1.27 1.62 20217
3/25/2013 1.18 1.29 1.15 1.28 5862
3/22/2013 1.00 1.19 1.00 1.12 2118
3/21/2013 1.02 1.02 0.98 0.98 370
3/20/2013 1.00 1.04 0.97 1.02 357
3/19/2013 1.02 1.04 0.96 0.96 993
3/18/2013 1.01 1.05 0.91 1.00 2361
3/15/2013 1.20 1.22 1.01 1.01 3057
3/14/2013 1.24 1.27 1.16 1.19 2631
3/13/2013 1.26 1.26 1.13 1.22 7362
3/12/2013 1.01 1.19 0.99 1.16 8243
3/11/2013 1.01 1.03 0.85 0.97 2501
3/8/2013 0.85 1.04 0.85 0.98 9700
3/7/2013 0.79 0.87 0.79 0.86 1355
3/6/2013 0.80 0.88 0.76 0.82 1325
3/5/2013 0.75 0.89 0.68 0.85 6031
3/4/2013 0.71 0.76 0.68 0.70 197
3/1/2013 0.74 0.74 0.71 0.71 345
2/28/2013 0.75 0.77 0.73 0.74 50
2/27/2013 0.73 0.78 0.71 0.77 32
2/26/2013 0.81 0.85 0.71 0.76 865
2/25/2013 0.74 0.82 0.73 0.81 2799
2/22/2013 0.68 0.73 0.68 0.73 488
2/21/2013 0.66 0.70 0.66 0.66 691
2/20/2013 0.70 0.72 0.66 0.66 1610
2/19/2013 0.68 0.72 0.68 0.69 491
2/15/2013 0.70 0.70 0.65 0.67 944
2/14/2013 0.66 0.69 0.66 0.67 316
2/13/2013 0.67 0.68 0.66 0.66 224
2/12/2013 0.66 0.72 0.64 0.67 223
2/11/2013 0.67 0.70 0.66 0.69 279
2/8/2013 0.73 0.73 0.65 0.66 2645
2/7/2013 0.72 0.74 0.69 0.70 2842
2/6/2013 0.71 0.73 0.70 0.71 321
2/5/2013 0.75 0.75 0.69 0.70 607
2/4/2013 0.77 0.77 0.71 0.72 556
2/1/2013 0.73 0.77 0.70 0.74 1809
1/31/2013 0.68 0.74 0.68 0.69 1072
1/30/2013 0.67 0.70 0.67 0.68 511
1/29/2013 0.67 0.72 0.66 0.70 290
1/28/2013 0.77 0.77 0.68 0.69 2337
1/25/2013 0.74 0.82 0.73 0.74 1164
1/24/2013 0.81 0.84 0.73 0.77 2277
1/23/2013 0.67 0.87 0.67 0.82 9111
1/22/2013 0.61 0.70 0.61 0.66 588
1/18/2013 0.65 0.67 0.63 0.64 1830
1/17/2013 0.68 0.69 0.65 0.66 665
1/16/2013 0.68 0.73 0.66 0.68 1806
1/15/2013 0.71 0.78 0.60 0.68 10565
1/14/2013 0.80 0.80 0.70 0.70 2677
1/11/2013 0.80 0.85 0.77 0.77 2574
1/10/2013 0.77 0.80 0.76 0.78 1153
1/9/2013 0.80 0.80 0.76 0.76 2361
1/8/2013 0.79 0.80 0.79 0.80 392
1/7/2013 0.85 0.85 0.79 0.79 1115
1/4/2013 0.82 0.85 0.81 0.83 844
1/3/2013 0.85 0.88 0.80 0.84 650
1/2/2013 0.84 0.90 0.84 0.88 567
12/31/2012 0.83 0.90 0.75 0.81 3225
12/28/2012 0.88 0.96 0.81 0.82 6340
12/27/2012 0.91 0.98 0.88 0.90 1137
12/26/2012 0.97 1.00 0.91 0.91 785
12/24/2012 0.99 1.02 0.97 0.97 1307
Marketplace
Trading Center