$24.85 0.00 (%) Surmodics Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
12/6/201623.9025.2023.8524.8566,241
12/5/201623.9024.2023.8024.0099,012
12/2/201623.8024.1523.7523.7532,588
12/1/201624.2524.2523.7523.95156,142
11/30/201624.4524.4523.4523.9584,998
11/29/201624.9025.0524.2524.3092,901
11/28/201625.3025.3824.8524.9083,070
11/25/201626.0526.0525.2525.3516,777
11/23/201625.4026.1525.2525.9031,979
11/22/201625.5525.7025.2025.5567,064
11/21/201625.5526.0025.2025.6068,851
11/18/201625.8026.3025.5526.1559,224
11/17/201625.6526.3525.0525.70117,716
11/16/201627.1027.6025.0025.25166,529
11/15/201627.7027.8227.0027.4048,791
11/14/201629.0029.0025.8127.9054,618
11/11/201627.1028.6526.4528.5570,838
11/10/201626.5027.4524.4027.0576,794
11/9/201624.7026.1524.4525.9552,052
11/8/201624.9525.2024.3924.6031,533
11/7/201625.4525.7024.6525.2535,515
11/4/201624.5525.4524.5525.0045,271
11/3/201624.9524.9524.5024.5518,801
11/2/201624.8025.3024.7524.8523,908
11/1/201624.8025.3024.7525.0062,477
10/31/201625.0025.0524.2024.90102,075
10/28/201624.9525.5523.6525.0528,140
10/27/201625.5025.7524.9025.0047,719
10/26/201626.7026.7025.2525.4077,792
10/25/201627.7527.9526.4526.6566,670
10/24/201627.7028.2527.5127.7540,536
10/21/201628.0028.1527.6027.8531,870
10/20/201628.1529.9528.1528.2024,800
10/19/201628.4528.7526.3828.4045,607
10/18/201628.8028.8028.2528.5019,509
10/17/201628.5028.9528.4028.5022,048
10/14/201628.9029.0728.1528.4731,446
10/13/201629.1129.2728.7528.8726,278
10/12/201629.2029.5329.0429.3436,965
10/11/201630.0230.0228.8629.1157,186
10/10/201629.2130.1529.1029.9744,128
10/7/201629.3730.0228.6729.0640,805
10/6/201630.4830.4828.7329.2385,928
10/5/201630.5230.6430.0030.4239,417
10/4/201629.9330.7529.9030.2651,449
10/3/201629.8829.9429.1129.9367,209
9/30/201629.3430.2829.0230.0949,367
9/29/201629.4329.5928.3329.2940,254
9/28/201629.2529.6029.1529.4933,964
9/27/201629.1929.5429.0729.4437,852
9/26/201629.7630.0929.2829.3155,426
9/23/201630.0730.2629.8230.0931,474
9/22/201629.6230.1329.6030.0244,135
9/21/201628.7329.6828.7329.5662,540
9/20/201628.5529.2028.4228.5250,107
9/19/201628.5629.0328.2528.5795,560
9/16/201628.1528.6128.0428.4581,402
9/15/201627.9328.3027.4128.0628,155
9/14/201627.5727.9927.2527.4935,063
9/13/201628.0028.0025.9027.2757,796
9/12/201627.6728.2927.5028.1365,500
9/9/201628.6828.6827.8527.9086,490
9/8/201629.2429.3128.7428.8841,371
9/7/201628.6929.4528.3129.3783,696
9/6/201629.4929.4928.4628.6973,902
9/2/201628.4229.4928.3629.4853,334
9/1/201628.4628.7928.0528.2488,306
8/31/201628.7829.0728.1828.4771,759
8/30/201629.0029.1328.7529.0637,603
8/29/201628.9329.2928.6828.7827,550
8/26/201628.8129.3528.6028.9371,079
8/25/201628.7729.2028.6828.8652,894
8/24/201629.6029.7228.5928.7488,491
8/23/201629.5229.7829.4829.5852,319
8/22/201629.2229.9429.1629.4559,355
8/19/201629.1829.5328.8129.0454,892
8/18/201628.4929.3028.1729.3062,756
8/17/201629.0129.2828.3228.4156,862
8/16/201629.0129.6228.9029.0265,525
8/15/201628.2829.0828.2829.0647,840
8/12/201628.4428.4528.1228.2541,726
8/11/201628.4128.6628.3028.3638,149
8/10/201628.8028.9427.8728.4144,084
8/9/201627.9228.9927.6228.8969,060
8/8/201627.6627.8927.4327.8339,671
8/5/201627.5427.9827.5027.7678,773
8/4/201627.6927.9827.2427.4738,151
8/3/201627.6728.3027.4627.6474,001
8/2/201627.1627.8127.0527.6986,765
8/1/201627.6627.6626.8927.0695,305
7/29/201625.9427.5923.4727.43119,002
7/28/201625.2526.8425.0725.85102,652
7/27/201625.0025.2524.7325.1849,217
7/26/201624.5825.0524.3024.7198,666
7/25/201624.5624.7824.1224.7169,818
7/22/201624.9824.9824.4824.5421,376
7/21/201624.0825.3024.0724.9559,910
7/20/201624.2824.7723.9924.4729,718
7/19/201624.7724.8424.1824.2755,310
7/18/201623.8325.0023.8324.7131,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center