Omnivision Technologies Inc $21.87

up +0.49


11/7/2014 12:31 PM  |  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
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
4/25/201419.2519.2518.7418.971,137,877
4/24/201419.5419.7619.1519.40947,528
4/23/201419.9119.9719.3819.421,461,793
4/22/201419.0219.9218.9619.911,741,133
4/21/201419.1219.2018.8219.02953,855
4/17/201419.0019.1818.9619.031,391,476
4/16/201418.8018.9818.4418.971,806,377
4/15/201418.3418.7318.1018.661,799,961
4/14/201418.1118.4517.9218.321,101,201
4/11/201418.1018.5517.8818.091,135,507
4/10/201418.6418.8818.2218.31878,461
4/9/201418.6418.7518.4618.69825,646
4/8/201418.1818.7018.1318.621,854,322
4/7/201417.5118.1917.4418.181,512,344
4/4/201418.3018.3017.4817.531,573,816
4/3/201418.4318.4418.0618.121,620,357
4/2/201418.0018.3917.9718.331,579,241
4/1/201417.6918.0317.6118.021,411,030
3/31/201417.2517.7217.1717.70982,310
3/28/201417.2117.5517.0617.10782,284
3/27/201417.1617.4517.0217.23894,816
3/26/201417.5117.9617.0917.161,238,499
3/25/201417.7318.0217.4617.751,714,879
3/24/201417.1017.6116.8817.602,223,488
3/21/201417.2117.3416.9617.001,565,639
3/20/201417.0517.3217.0417.251,346,891
3/19/201417.3517.4116.9017.011,346,400
3/18/201417.1617.3917.1517.311,243,678
3/17/201417.1517.3917.0417.10956,840
3/14/201416.9017.2516.9017.12781,727
3/13/201417.3817.5716.9116.951,378,843
3/12/201417.1417.3217.0017.301,022,681
3/11/201417.1417.4517.0417.151,214,020
3/10/201417.1017.3017.0117.131,477,575
3/7/201417.3717.4016.9717.041,691,490
3/6/201417.7117.7917.2617.311,673,647
3/5/201417.6017.7117.4717.691,581,568
3/4/201418.0718.2017.5417.562,720,255
3/3/201417.1317.9417.1017.933,658,384
2/28/201418.3618.4817.0917.278,863,959
2/27/201415.7616.2215.4516.203,121,800
2/26/201415.7915.9015.2015.761,708,459
2/25/201415.4315.5115.2115.27789,451
2/24/201415.3515.6115.3515.41681,429
2/21/201415.6015.6015.0915.28790,956
2/20/201415.3215.6515.1715.56515,064
2/19/201415.1715.5415.1315.38695,912
2/18/201415.1515.5515.0315.24875,635
Trading Center