SPREADTRUM COMMUNICATIONS $21.93

up +0.77


17/6/2013 04:17 PM  |  NASDAQ : SPRD  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPRD historical data

Date Open High Low Close Volume
6/17/2013 21.17 21.98 21.10 21.93 18520
6/14/2013 21.00 21.69 20.88 21.16 19345
6/13/2013 21.83 22.01 20.48 20.97 59533
6/12/2013 19.27 19.45 18.91 18.95 10177
6/11/2013 19.50 19.65 18.70 18.87 11033
6/10/2013 19.24 19.96 19.20 19.74 6240
6/7/2013 19.90 19.90 19.06 19.24 8786
6/6/2013 19.27 19.78 19.03 19.63 7555
6/5/2013 19.22 19.43 19.01 19.21 9208
6/4/2013 18.66 19.70 18.60 19.24 11674
6/3/2013 19.31 19.66 18.69 19.06 9568
5/31/2013 19.89 20.01 19.25 19.46 12794
5/30/2013 18.60 19.88 18.60 19.88 25265
5/29/2013 18.20 18.69 18.08 18.53 13965
5/28/2013 18.39 18.61 18.10 18.21 13657
5/24/2013 18.59 18.78 18.07 18.32 9139
5/23/2013 18.38 19.00 18.02 18.72 10085
5/22/2013 18.07 19.10 17.90 18.68 29050
5/21/2013 18.80 19.00 17.58 17.82 27344
5/20/2013 19.19 19.35 18.36 18.74 21556
5/17/2013 19.41 19.49 19.29 19.46 6472
5/16/2013 19.39 19.61 19.29 19.36 4287
5/15/2013 19.89 19.89 19.35 19.41 5495
5/14/2013 19.47 19.86 19.45 19.77 5963
5/13/2013 20.02 20.25 19.45 19.58 7258
5/10/2013 19.45 20.11 19.33 20.01 15462
5/9/2013 20.00 20.80 19.22 19.26 26167
5/8/2013 20.63 20.89 20.20 20.88 11241
5/7/2013 20.00 21.02 20.00 20.63 16582
5/6/2013 20.50 20.80 19.88 19.92 14451
5/3/2013 21.36 21.42 20.15 20.61 18675
5/2/2013 21.49 21.64 21.08 21.57 6796
5/1/2013 21.90 22.03 21.51 21.51 4614
4/30/2013 21.60 21.86 21.35 21.86 6845
4/29/2013 21.60 21.71 21.07 21.61 7865
4/26/2013 21.50 21.58 20.66 21.40 13522
4/25/2013 21.75 21.95 21.46 21.91 7582
4/24/2013 21.95 22.00 21.48 21.80 4379
4/23/2013 21.73 21.80 21.06 21.80 5159
4/22/2013 21.57 21.73 21.00 21.67 6786
4/19/2013 21.83 22.01 21.27 21.67 6448
4/18/2013 21.50 22.40 21.15 21.90 20732
4/17/2013 20.92 21.12 20.59 21.10 6458
4/16/2013 20.46 21.11 20.46 21.06 5839
4/15/2013 21.11 21.25 20.37 20.37 6742
4/12/2013 20.79 21.45 20.39 21.11 5851
4/11/2013 21.19 21.23 20.82 20.92 4209
4/10/2013 20.68 21.42 20.60 21.24 14248
4/9/2013 20.50 20.85 20.22 20.79 4606
4/8/2013 20.45 20.80 20.22 20.64 6262
4/5/2013 19.70 20.30 19.60 20.23 3484
4/4/2013 20.50 20.50 19.80 20.08 11353
4/3/2013 19.62 20.72 19.62 20.50 8974
4/2/2013 20.50 20.74 20.40 20.67 9397
4/1/2013 20.50 20.68 20.24 20.52 8440
3/28/2013 20.06 20.60 20.00 20.51 18278
3/27/2013 19.49 20.30 19.36 20.23 11330
3/26/2013 19.19 19.66 18.99 19.65 7175
3/25/2013 19.54 19.54 18.85 19.18 8323
3/22/2013 20.00 20.14 19.26 19.40 10368
3/21/2013 19.96 19.98 19.24 19.30 20262
3/20/2013 18.94 19.88 18.70 19.69 30877
3/19/2013 17.98 18.44 17.72 18.27 10529
3/18/2013 17.20 17.44 17.20 17.30 3893
3/15/2013 17.37 17.46 17.04 17.24 6131
3/14/2013 17.86 17.86 17.42 17.59 5608
3/13/2013 18.20 18.25 17.70 17.75 5879
3/12/2013 17.19 18.17 17.19 18.14 12624
3/11/2013 17.39 17.50 17.10 17.30 4581
3/8/2013 17.45 17.72 17.17 17.39 3459
3/7/2013 17.56 17.90 17.04 17.12 7012
3/6/2013 18.30 18.70 17.45 17.63 10568
3/5/2013 17.50 18.29 17.50 18.24 13525
3/4/2013 17.60 17.67 17.32 17.37 6047
3/1/2013 17.19 17.43 16.91 17.26 4251
2/28/2013 16.50 17.67 16.43 17.51 16700
2/27/2013 15.80 16.65 15.80 16.53 10623
2/26/2013 17.30 17.43 15.53 15.71 19765
2/25/2013 16.10 16.48 16.00 16.32 12082
2/22/2013 16.14 16.30 15.84 16.07 10740
2/21/2013 15.91 16.19 15.60 16.00 10670
2/20/2013 15.05 15.80 15.05 15.80 6956
2/19/2013 15.50 15.90 14.98 15.04 11520
2/15/2013 15.90 15.90 15.27 15.49 5700
2/14/2013 15.80 16.03 15.75 15.85 3407
2/13/2013 16.07 16.16 15.79 15.83 3882
2/12/2013 16.17 16.20 16.10 16.11 2008
2/11/2013 16.18 16.53 16.05 16.16 2885
2/8/2013 16.23 16.65 16.02 16.16 2396
2/7/2013 16.27 16.86 16.01 16.12 9994
2/6/2013 17.00 17.20 16.20 16.27 6265
2/5/2013 15.65 17.33 15.60 17.20 13238
2/4/2013 16.00 16.25 15.49 15.49 4590
2/1/2013 15.66 16.24 15.42 16.19 6937
1/31/2013 15.91 15.91 15.50 15.50 5000
1/30/2013 15.81 15.95 15.73 15.79 3544
1/29/2013 16.00 16.11 15.68 15.89 6807
1/28/2013 16.12 16.41 15.95 16.02 4561
1/25/2013 16.17 16.25 16.06 16.11 3394
1/24/2013 16.17 16.35 15.95 16.13 10533
Marketplace
Trading Center