PLX Technology Inc $6.48

down -0.02


29/7/2014 04:00 PM  |  NASDAQ : PLXT  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLXT historical data

Date Open High Low Close Volume
7/28/20146.486.506.486.50832,623
7/25/20146.486.506.486.49801,387
7/24/20146.496.496.486.49242,678
7/23/20146.486.496.486.48340,899
7/22/20146.496.496.476.482,651,342
7/21/20146.486.496.486.49712,975
7/18/20146.486.496.486.49342,798
7/17/20146.486.496.486.49442,063
7/16/20146.506.506.486.491,114,149
7/15/20146.496.506.486.49600,820
7/14/20146.496.506.486.49272,851
7/11/20146.496.506.486.48278,675
7/10/20146.486.496.486.49330,422
7/9/20146.496.506.486.49995,684
7/8/20146.486.496.486.49322,561
7/7/20146.486.496.486.48327,838
7/3/20146.506.506.476.48879,459
7/2/20146.476.506.476.48443,067
7/1/20146.496.536.476.47539,280
6/30/20146.496.496.476.471,007,342
6/27/20146.476.496.476.483,390,635
6/26/20146.476.486.476.47626,287
6/25/20146.476.496.476.483,723,414
6/24/20146.486.496.476.476,405,164
6/23/20146.526.536.476.4815,807,665
6/20/20146.046.045.875.94267,784
6/19/20146.066.065.946.0090,241
6/18/20146.166.255.966.0289,935
6/17/20146.026.175.996.14119,081
6/16/20146.156.245.945.99120,248
6/13/20146.216.216.056.1592,785
6/12/20146.236.266.016.17158,849
6/11/20146.236.276.086.2689,919
6/10/20146.216.376.186.28214,718
6/9/20146.126.286.126.25251,289
6/6/20146.076.186.036.15192,305
6/5/20145.986.095.906.02155,210
6/4/20145.896.005.855.96136,276
6/3/20145.905.985.855.94273,407
6/2/20145.795.975.705.94351,643
5/30/20145.835.845.735.77307,684
5/29/20145.885.885.755.8064,489
5/28/20145.915.975.775.85103,955
5/27/20145.955.985.835.91141,422
5/23/20145.775.895.745.89157,395
5/22/20145.735.795.735.7578,798
5/21/20145.795.805.645.74117,273
5/20/20145.755.865.635.76350,456
5/19/20145.775.855.735.77264,703
5/16/20145.725.815.705.81153,895
5/15/20145.765.765.615.74239,908
5/14/20145.795.885.745.78280,225
5/13/20145.875.955.775.77365,183
5/12/20145.695.985.695.87198,938
5/9/20145.705.795.655.69153,726
5/8/20145.765.875.635.75247,312
5/7/20145.755.925.645.79196,352
5/6/20145.805.835.735.75243,160
5/5/20145.765.965.715.80303,821
5/2/20145.755.895.675.82218,083
5/1/20145.765.775.595.76492,511
4/30/20145.986.095.795.80364,277
4/29/20146.076.155.985.99156,496
4/28/20146.146.255.936.03289,708
4/25/20146.316.376.106.10216,049
4/24/20146.306.406.196.31125,188
4/23/20146.286.426.286.28379,231
4/22/20146.286.355.856.271,027,977
4/21/20145.785.825.725.81315,655
4/17/20145.845.905.785.80183,184
4/16/20145.975.975.765.87185,168
4/15/20145.875.955.735.91276,838
4/14/20145.985.985.845.88171,440
4/11/20145.915.975.855.90206,738
4/10/20146.096.135.895.94291,433
4/9/20146.026.156.026.12231,434
4/8/20145.946.045.916.00232,646
4/7/20146.066.095.915.91254,505
4/4/20146.116.115.976.06308,176
4/3/20146.116.146.046.05205,039
4/2/20146.096.166.056.13300,364
4/1/20146.056.176.046.09307,051
3/31/20146.066.145.916.05441,600
3/28/20146.046.155.986.05662,140
3/27/20146.196.265.976.06206,156
3/26/20146.266.356.126.21350,555
3/25/20146.216.306.136.20157,850
3/24/20146.176.296.076.20225,305
3/21/20146.256.286.056.18418,403
3/20/20146.116.246.086.20230,800
3/19/20146.256.256.076.14181,508
3/18/20146.146.306.036.24206,751
3/17/20146.076.225.986.13135,328
3/14/20146.006.115.956.06251,495
3/13/20146.246.265.926.04556,796
3/12/20146.006.286.006.15684,162
3/11/20146.016.115.956.06554,077
3/10/20146.046.265.946.02162,974
3/7/20146.266.286.066.08163,407
3/6/20146.196.246.076.22142,880
Trading Center