OMNIVISION TECHNOLOGIES $19.79

down -0.43


19/6/2013 04:19 PM  |  NASDAQ : OVTI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

OVTI historical data

Date Open High Low Close Volume
6/18/2013 19.42 20.48 19.35 20.22 24432
6/17/2013 19.19 19.47 19.05 19.34 10095
6/14/2013 19.10 19.20 18.83 18.90 6980
6/13/2013 18.80 19.08 18.68 19.05 6730
6/12/2013 18.82 19.04 18.62 18.71 7177
6/11/2013 19.00 19.27 18.62 18.67 11335
6/10/2013 18.97 19.33 18.95 19.26 8464
6/7/2013 18.92 19.02 18.63 18.93 10010
6/6/2013 18.53 18.89 18.36 18.72 12628
6/5/2013 18.50 18.98 18.09 18.56 18598
6/4/2013 19.09 19.25 18.37 18.61 26999
6/3/2013 18.50 19.48 18.35 19.12 64678
5/31/2013 18.08 18.98 17.88 18.47 115189
5/30/2013 15.19 15.50 15.12 15.49 28452
5/29/2013 14.78 15.16 14.78 15.06 10284
5/28/2013 14.65 14.87 14.42 14.87 7303
5/24/2013 14.25 14.59 14.22 14.40 7467
5/23/2013 14.14 14.39 14.02 14.33 5508
5/22/2013 14.50 14.69 14.26 14.33 10094
5/21/2013 14.47 14.68 14.36 14.51 8977
5/20/2013 14.28 14.49 14.25 14.37 5114
5/17/2013 14.22 14.44 14.11 14.31 4355
5/16/2013 14.36 14.48 14.10 14.18 4665
5/15/2013 14.24 14.44 14.18 14.38 6958
5/14/2013 14.16 14.33 14.15 14.26 4094
5/13/2013 14.21 14.32 14.02 14.15 4686
5/10/2013 14.22 14.43 14.16 14.33 4671
5/9/2013 14.05 14.21 13.90 14.16 8437
5/8/2013 13.84 14.10 13.78 14.10 5023
5/7/2013 13.89 13.95 13.50 13.82 5284
5/6/2013 13.84 13.93 13.74 13.84 3646
5/3/2013 13.50 13.86 13.47 13.79 8723
5/2/2013 13.17 13.39 13.01 13.34 4216
5/1/2013 13.41 13.49 13.03 13.05 5827
4/30/2013 13.05 13.48 13.00 13.41 6403
4/29/2013 12.92 13.14 12.82 13.05 5102
4/26/2013 12.89 12.90 12.53 12.80 7961
4/25/2013 12.99 13.18 12.94 12.98 6358
4/24/2013 12.79 12.99 12.76 12.93 6845
4/23/2013 12.61 12.86 12.47 12.84 9960
4/22/2013 12.45 12.52 12.06 12.46 6221
4/19/2013 12.54 12.59 12.22 12.39 8987
4/18/2013 12.90 13.03 12.31 12.41 11904
4/17/2013 13.24 13.26 12.75 12.83 12517
4/16/2013 13.26 13.45 13.18 13.37 4665
4/15/2013 13.61 13.65 13.01 13.11 8613
4/12/2013 13.62 13.85 13.52 13.77 7205
4/11/2013 13.63 13.83 13.57 13.74 6033
4/10/2013 13.51 13.78 13.42 13.70 5694
4/9/2013 13.28 13.59 13.07 13.42 8474
4/8/2013 13.19 13.26 12.89 13.25 5308
4/5/2013 12.97 13.20 12.80 13.10 7253
4/4/2013 13.15 13.30 13.00 13.25 6133
4/3/2013 13.50 13.57 13.01 13.09 9735
4/2/2013 13.65 13.86 13.42 13.54 10445
4/1/2013 13.75 13.78 13.31 13.56 7870
3/28/2013 13.98 13.99 13.68 13.78 7426
3/27/2013 13.90 14.02 13.75 13.94 7135
3/26/2013 13.89 14.02 13.74 14.02 6363
3/25/2013 13.85 13.94 13.62 13.80 7071
3/22/2013 13.87 13.93 13.68 13.75 5665
3/21/2013 14.00 14.09 13.72 13.76 7826
3/20/2013 13.86 14.11 13.78 14.10 8263
3/19/2013 13.91 13.99 13.59 13.74 7400
3/18/2013 13.72 13.92 13.56 13.76 6752
3/15/2013 14.30 14.30 13.92 13.93 13056
3/14/2013 14.06 14.40 14.06 14.23 9064
3/13/2013 13.99 14.17 13.86 14.02 8880
3/12/2013 13.50 14.02 13.47 13.99 16570
3/11/2013 13.29 13.62 13.27 13.61 14182
3/8/2013 13.33 13.44 13.24 13.32 9300
3/7/2013 13.00 13.24 12.90 13.19 11171
3/6/2013 13.32 13.45 12.91 12.96 17479
3/5/2013 13.13 13.34 13.03 13.26 19191
3/4/2013 13.50 13.62 13.05 13.12 18389
3/1/2013 12.77 14.00 12.77 13.61 77508
2/28/2013 15.58 15.88 15.30 15.41 15418
2/27/2013 15.19 15.70 15.19 15.56 9570
2/26/2013 15.01 15.23 14.71 15.18 9157
2/25/2013 15.36 15.47 14.90 14.90 6160
2/22/2013 14.98 15.59 14.98 15.36 6062
2/21/2013 15.13 15.29 14.87 15.05 13566
2/20/2013 16.15 16.15 15.39 15.39 12454
2/19/2013 15.65 16.27 15.65 16.25 10460
2/15/2013 16.19 16.28 15.54 15.55 9762
2/14/2013 15.77 16.30 15.70 16.08 11414
2/13/2013 15.75 15.96 15.67 15.87 5356
2/12/2013 15.94 16.15 15.61 15.73 8068
2/11/2013 15.63 15.97 15.35 15.96 8483
2/8/2013 15.56 15.70 15.21 15.57 5786
2/7/2013 15.53 15.71 15.32 15.48 3762
2/6/2013 15.48 15.60 15.32 15.59 4683
2/5/2013 15.45 15.84 15.45 15.62 4618
2/4/2013 15.59 15.90 15.30 15.32 5064
2/1/2013 15.50 15.90 15.44 15.77 6883
1/31/2013 15.31 15.52 15.14 15.37 6166
1/30/2013 15.48 15.77 15.19 15.29 6195
1/29/2013 15.80 15.92 15.41 15.55 9015
1/28/2013 15.61 15.85 15.53 15.79 9300
1/25/2013 15.25 15.79 15.11 15.61 14706
Marketplace
Trading Center