Omnivision Technologies Inc $27.76

down -0.02


18/9/2014 09:54 AM  |  NASDAQ : OVTI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OVTI historical data

Date Open High Low Close Volume
9/17/201427.8528.0227.5827.78548,860
9/16/201427.1927.9727.1227.84811,853
9/15/201427.6127.7027.0727.29607,449
9/12/201427.7327.7527.4827.61453,697
9/11/201427.5027.9027.3627.82566,350
9/10/201427.5027.7327.1527.60519,073
9/9/201427.7728.0527.5027.53542,811
9/8/201427.5028.1127.4227.89711,813
9/5/201427.5927.9827.3427.52419,736
9/4/201427.4828.0727.3227.671,564,707
9/3/201427.3027.4927.0527.49996,135
9/2/201427.2227.4526.9727.171,426,895
8/29/201427.7027.7026.7727.111,213,501
8/28/201427.0427.3226.8927.18909,880
8/27/201427.0227.2926.5727.19761,247
8/26/201427.0727.2826.8526.89679,336
8/25/201427.4327.5326.9327.001,009,578
8/22/201427.9527.9527.1927.24915,784
8/21/201427.4127.7027.1527.671,265,852
8/20/201427.2027.8927.1027.401,540,904
8/19/201427.3127.6627.2527.281,263,187
8/18/201427.3727.5426.8027.531,787,499
8/15/201427.9828.0026.9027.263,295,545
8/14/201427.2028.3426.0728.2911,258,579
8/13/201424.2624.7824.2524.601,043,156
8/12/201424.0124.9323.9924.251,376,998
8/11/201423.1624.2623.0524.051,345,936
8/8/201422.9123.1422.8223.06549,352
8/7/201423.2423.3422.7222.86666,687
8/6/201422.6523.3422.5723.12709,788
8/5/201422.6723.2222.4822.80614,641
8/4/201423.4323.5022.5722.791,279,899
8/1/201422.3923.3922.3923.361,043,392
7/31/201422.7022.9722.3922.401,035,809
7/30/201422.5522.9722.4422.94621,643
7/29/201422.5522.6722.1722.37772,317
7/28/201422.2122.5922.0522.52857,464
7/25/201422.6222.7921.9622.09933,615
7/24/201422.7523.0922.6522.75610,990
7/23/201422.9023.0822.6922.701,201,216
7/22/201422.4322.9922.3822.97980,278
7/21/201422.0222.5621.9422.39847,536
7/18/201421.7022.1621.7022.13503,627
7/17/201422.0822.2621.6621.70685,080
7/16/201422.2222.4121.9722.07909,659
7/15/201422.1622.3521.8122.10964,252
7/14/201422.0222.1921.6421.87919,489
7/11/201421.4221.9921.3321.85882,716
7/10/201421.3621.5420.7121.38989,050
7/9/201421.8221.9521.6021.76675,526
7/8/201421.9622.0821.6321.81853,916
7/7/201422.3122.3421.6922.071,151,470
7/3/201421.6922.6021.6822.46827,616
7/2/201422.5722.6021.5821.611,527,850
7/1/201422.1722.9222.1722.681,651,149
6/30/201421.9122.1621.7421.98684,331
6/27/201421.7922.0021.5421.871,050,837
6/26/201421.9921.9921.6221.86836,628
6/25/201422.4922.5121.5222.052,392,640
6/24/201423.8523.8522.5122.531,304,388
6/23/201423.2923.5722.8123.381,170,653
6/20/201423.5123.6823.3323.361,457,607
6/19/201423.8623.8823.3323.51825,425
6/18/201424.1624.1923.3723.651,488,774
6/17/201423.3724.2023.3724.041,376,350
6/16/201423.4623.6923.3523.48722,334
6/13/201423.0523.6522.9023.51987,790
6/12/201423.7023.7223.1223.19879,735
6/11/201423.0123.7823.0023.691,589,358
6/10/201422.5623.4522.2423.111,902,051
6/9/201422.7122.9322.4722.56956,512
6/6/201422.4623.4522.4222.661,682,048
6/5/201422.1522.6321.9522.561,368,186
6/4/201422.4222.5522.0222.361,419,176
6/3/201422.3022.5921.8722.441,597,331
6/2/201422.5422.8822.1222.361,992,115
5/30/201422.1423.0821.8122.488,789,330
5/29/201420.3520.3519.9820.141,829,912
5/28/201420.1020.4819.9720.381,193,718
5/27/201419.6520.0119.5020.001,267,959
5/23/201419.0519.4918.9119.491,018,889
5/22/201419.2719.3618.8619.03841,402
5/21/201419.2619.4119.0619.22497,190
5/20/201419.4419.4718.8919.14749,154
5/19/201418.9419.6618.7919.38764,908
5/16/201418.8818.9718.5318.97681,043
5/15/201418.6418.8918.5018.86807,973
5/14/201419.0819.1118.6618.68843,488
5/13/201419.6019.6019.1419.17624,968
5/12/201419.2319.7119.0119.57746,983
5/9/201418.9219.2518.6919.21534,788
5/8/201418.9819.4418.7619.04440,869
5/7/201419.3519.3518.6718.98966,342
5/6/201419.2419.7419.2419.28600,618
5/5/201419.1719.5219.1719.36497,487
5/2/201419.3619.5919.2519.32641,100
5/1/201419.5019.7519.1419.311,563,000
4/30/201419.5019.8019.3019.53991,922
4/29/201419.5519.7019.2819.561,576,223
4/28/201419.1219.5318.8219.371,473,566
Trading Center