MINDSPEED TECHNOLOGIES $3.17

up +0.17


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

MSPD historical data

Date Open High Low Close Volume
5/17/2013 3.02 3.27 2.99 3.17 9879
5/16/2013 2.98 3.01 2.96 3.00 1972
5/15/2013 2.97 3.04 2.94 3.00 3518
5/14/2013 2.96 2.98 2.87 2.97 2829
5/13/2013 3.06 3.11 2.95 2.97 2771
5/10/2013 2.89 3.07 2.89 3.06 5332
5/9/2013 2.78 2.92 2.77 2.88 2788
5/8/2013 2.83 2.89 2.75 2.76 2631
5/7/2013 2.88 2.91 2.80 2.85 3626
5/6/2013 2.83 2.93 2.75 2.86 7039
5/3/2013 2.85 2.89 2.76 2.82 8507
5/2/2013 2.79 2.85 2.67 2.83 27783
5/1/2013 2.97 3.11 2.61 2.69 38237
4/30/2013 2.31 2.39 2.28 2.29 10676
4/29/2013 2.41 2.42 2.29 2.31 11554
4/26/2013 2.37 2.41 2.37 2.38 2590
4/25/2013 2.49 2.54 2.39 2.44 4551
4/24/2013 2.40 2.52 2.39 2.47 3960
4/23/2013 2.38 2.50 2.32 2.39 6755
4/22/2013 2.41 2.42 2.34 2.35 4670
4/19/2013 2.41 2.42 2.29 2.42 5938
4/18/2013 2.52 2.53 2.35 2.43 7188
4/17/2013 2.51 2.56 2.43 2.52 6504
4/16/2013 2.54 2.58 2.50 2.54 5821
4/15/2013 2.53 2.57 2.48 2.50 10164
4/12/2013 2.55 2.58 2.47 2.56 4390
4/11/2013 2.55 2.67 2.55 2.56 5889
4/10/2013 2.49 2.61 2.48 2.59 7162
4/9/2013 2.49 2.55 2.36 2.48 16050
4/8/2013 2.49 2.51 2.40 2.48 9551
4/5/2013 2.55 2.55 2.46 2.49 8772
4/4/2013 2.53 2.62 2.49 2.59 12920
4/3/2013 2.40 2.70 2.38 2.52 36957
4/2/2013 3.27 3.32 2.91 3.01 9067
4/1/2013 3.33 3.39 3.15 3.23 3734
3/28/2013 3.45 3.47 3.32 3.32 3089
3/27/2013 3.48 3.51 3.35 3.41 6025
3/26/2013 3.71 3.77 3.43 3.50 8862
3/25/2013 3.97 3.99 3.66 3.70 10579
3/22/2013 4.10 4.10 3.88 3.94 11667
3/21/2013 4.11 4.17 4.04 4.10 3012
3/20/2013 4.10 4.14 4.04 4.12 3498
3/19/2013 4.11 4.20 4.03 4.09 2596
3/18/2013 4.11 4.15 4.05 4.10 2282
3/15/2013 4.23 4.28 4.04 4.15 5436
3/14/2013 4.27 4.40 4.24 4.26 2869
3/13/2013 4.44 4.46 4.16 4.17 2931
3/12/2013 4.49 4.50 4.38 4.41 1459
3/11/2013 4.44 4.49 4.42 4.49 1586
3/8/2013 4.51 4.51 4.42 4.45 2514
3/7/2013 4.48 4.51 4.42 4.48 3002
3/6/2013 4.33 4.51 4.27 4.49 4698
3/5/2013 4.08 4.34 4.05 4.33 4703
3/4/2013 4.46 4.49 4.12 4.14 4798
3/1/2013 4.41 4.60 4.35 4.49 4332
2/28/2013 4.71 4.71 4.38 4.45 8921
2/27/2013 4.76 5.02 4.70 4.71 3929
2/26/2013 4.81 4.86 4.72 4.79 4182
2/25/2013 4.76 4.87 4.72 4.77 6362
2/22/2013 5.00 5.13 4.63 4.76 5011
2/21/2013 5.08 5.08 4.76 4.97 4753
2/20/2013 5.24 5.24 4.98 5.02 8691
2/19/2013 4.89 5.27 4.80 5.23 14091
2/15/2013 4.94 4.97 4.80 4.91 3173
2/14/2013 4.84 4.94 4.77 4.89 3386
2/13/2013 4.74 4.87 4.70 4.85 6002
2/12/2013 4.72 4.77 4.66 4.73 3206
2/11/2013 4.61 4.78 4.61 4.70 1999
2/8/2013 4.74 4.74 4.62 4.63 2217
2/7/2013 4.73 4.75 4.62 4.71 2181
2/6/2013 4.70 4.78 4.63 4.74 2087
2/5/2013 4.67 4.75 4.65 4.72 1752
2/4/2013 4.84 4.87 4.64 4.65 3627
2/1/2013 4.92 4.93 4.77 4.87 5341
1/31/2013 4.86 4.96 4.81 4.92 4410
1/30/2013 4.99 5.09 4.78 4.86 24776
1/29/2013 4.80 5.02 4.58 4.93 21454
1/28/2013 4.39 4.46 4.26 4.31 4109
1/25/2013 4.40 4.48 4.31 4.36 3079
1/24/2013 4.50 4.57 4.34 4.37 2446
1/23/2013 4.49 4.55 4.45 4.48 1564
1/22/2013 4.66 4.67 4.34 4.48 4624
1/18/2013 4.65 4.75 4.60 4.65 1377
1/17/2013 4.75 4.81 4.62 4.65 2545
1/16/2013 4.75 4.76 4.67 4.74 1408
1/15/2013 4.73 4.79 4.64 4.75 1781
1/14/2013 4.82 4.89 4.62 4.73 2675
1/11/2013 4.54 4.75 4.52 4.68 3255
1/10/2013 4.58 4.61 4.45 4.51 3406
1/9/2013 4.64 4.67 4.54 4.55 3672
1/8/2013 4.81 4.83 4.61 4.63 4981
1/7/2013 4.77 4.84 4.60 4.83 3324
1/4/2013 4.73 4.81 4.65 4.81 3549
1/3/2013 4.73 4.80 4.62 4.69 2875
1/2/2013 4.76 4.83 4.64 4.74 6129
12/31/2012 4.41 4.70 4.34 4.68 5590
12/28/2012 4.47 4.56 4.37 4.42 3764
12/27/2012 4.50 4.59 4.40 4.48 5675
12/26/2012 4.40 4.54 4.32 4.51 4395
12/24/2012 4.38 4.41 4.22 4.37 1532
Marketplace
Trading Center