$26.09 +1.09 (%) Triquint Semiconductor Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TQNT historical data

Date Open High Low Close Volume
12/16/201424.6225.6124.2625.003,156,608
12/15/201426.0026.1824.6424.974,194,048
12/12/201425.8826.4625.8625.872,888,874
12/11/201425.8526.6625.8026.382,878,682
12/10/201425.6426.3625.4925.603,450,118
12/9/201425.1326.0124.5625.802,341,898
12/8/201426.0826.5325.3825.584,231,088
12/5/201426.0026.2625.6326.133,707,504
12/4/201425.2026.1625.1125.965,238,610
12/3/201424.5025.0524.4425.032,270,389
12/2/201423.8124.4923.4424.472,532,103
12/1/201424.2624.4023.5923.882,939,385
11/28/201424.9924.9924.3224.371,276,030
11/26/201424.5524.9924.4924.852,396,573
11/25/201424.6224.7424.4424.582,606,739
11/24/201423.8524.6223.8524.624,319,189
11/21/201424.1524.1923.5723.633,362,605
11/20/201423.0923.8022.7723.683,549,652
11/19/201422.9723.2922.6823.173,606,303
11/18/201422.4023.5822.2622.934,064,951
11/17/201422.4922.8021.9622.202,726,882
11/14/201422.1822.7021.7322.602,560,822
11/13/201422.1822.5822.0122.172,231,527
11/12/201422.1522.3021.9022.112,255,463
11/11/201422.2822.4822.0322.312,374,834
11/10/201422.1022.5221.9222.302,328,259
11/7/201422.8623.1021.6622.073,361,171
11/6/201422.7323.0022.3022.892,872,334
11/5/201422.3522.8822.2822.834,379,248
11/4/201422.0922.6121.9222.164,183,331
11/3/201421.8722.5321.4822.363,614,738
10/31/201420.4821.9720.4221.636,403,026
10/30/201420.2520.6519.2320.076,521,139
10/29/201419.1720.2518.9320.2010,215,753
10/28/201417.9318.4317.7218.434,379,687
10/27/201417.5117.8417.2217.812,840,291
10/24/201417.5517.8317.3817.622,397,495
10/23/201417.3917.7617.2117.553,496,450
10/22/201417.8617.9817.0317.063,099,180
10/21/201417.5617.8717.2517.864,969,919
10/20/201416.7217.4216.6417.302,336,414
10/17/201416.7517.4616.7016.774,283,710
10/16/201415.7016.4515.5716.323,124,983
10/15/201415.3616.2515.2716.064,326,198
10/14/201415.9716.2415.1815.733,343,304
10/13/201415.8016.1415.1815.204,220,992
10/10/201416.8816.9115.3915.884,097,689
10/9/201418.1618.1617.1017.113,089,139
10/8/201416.9918.2916.7418.223,567,058
10/7/201417.8517.9617.0317.044,310,294
10/6/201418.7018.7817.9317.982,905,005
10/3/201418.4518.7118.2118.622,608,378
10/2/201417.9118.3817.0618.223,982,693
10/1/201419.0319.1117.8817.964,239,219
9/30/201419.5119.5319.0719.072,652,755
9/29/201419.3819.6819.3019.431,943,226
9/26/201419.5919.8219.4919.631,270,055
9/25/201419.9920.0319.3819.442,370,993
9/24/201419.4520.0519.4220.023,015,952
9/23/201418.9719.6118.8819.342,396,554
9/22/201419.4719.7519.1519.162,424,489
9/19/201420.2020.2719.4119.575,321,826
9/18/201419.5620.2219.4420.202,081,367
9/17/201419.7519.9019.4019.461,876,773
9/16/201419.2519.8918.7619.812,966,589
9/15/201420.1820.3819.3919.402,171,393
9/12/201420.2420.3820.0320.182,260,872
9/11/201420.3820.4020.0420.362,346,830
9/10/201420.0020.5419.6720.433,519,170
9/9/201420.2920.5119.9119.983,423,078
9/8/201420.4420.5720.0420.272,990,545
9/5/201419.9020.5719.9020.414,772,064
9/4/201420.3620.7219.9920.003,107,078
9/3/201421.1621.4820.2020.253,539,892
9/2/201420.7521.1620.5321.144,212,194
8/29/201419.5320.7819.5320.675,903,886
8/28/201418.9119.5018.7119.402,267,279
8/27/201418.9819.2218.8718.99878,368
8/26/201419.2619.3518.6718.994,101,749
8/25/201419.5019.5719.1119.272,114,779
8/22/201419.6619.7819.2719.442,464,336
8/21/201419.6419.6819.3819.592,629,668
8/20/201419.6219.7919.5219.602,345,383
8/19/201419.5019.9319.4319.664,381,808
8/18/201419.1519.4218.8719.403,135,193
8/15/201418.7819.1918.5918.923,318,078
8/14/201418.8718.9318.5618.611,966,111
8/13/201418.6018.9518.4718.882,833,934
8/12/201418.3018.5518.0818.503,684,936
8/11/201418.1918.7918.1918.402,797,335
8/8/201417.8318.2017.7218.162,249,313
8/7/201418.4818.6717.7617.794,293,139
8/6/201418.2218.6318.0718.511,693,694
8/5/201418.6518.7018.1118.304,109,878
8/4/201418.4718.7618.3718.633,581,711
8/1/201418.0418.4817.8718.373,370,910
7/31/201418.6418.7817.6317.997,672,629
7/30/201418.4518.8618.4418.856,817,702
7/29/201418.1518.7317.9618.359,342,344
7/28/201418.1618.2717.8718.154,729,217
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center