Triquint Semiconductor Inc $18.06

up +0.61


25/7/2014 04:00 PM  |  NASDAQ : TQNT  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TQNT historical data

Date Open High Low Close Volume
7/25/201418.4118.5017.8218.066,286,062
7/24/201416.9917.5216.9417.454,671,608
7/23/201417.7817.7916.9517.253,271,422
7/22/201417.9718.0017.3517.783,764,814
7/21/201416.9817.9916.9517.905,488,942
7/18/201416.3717.2016.3117.034,964,064
7/17/201416.3216.3715.9015.991,799,437
7/16/201416.4816.6116.3916.401,209,892
7/15/201416.2816.4816.1516.331,681,582
7/14/201416.0916.3315.9716.231,205,740
7/11/201415.7416.0715.7315.961,043,406
7/10/201415.6216.0115.3215.771,560,752
7/9/201415.8116.0215.6216.021,642,649
7/8/201416.0116.1215.6215.811,789,013
7/7/201416.3716.3916.0816.101,031,958
7/3/201416.3016.4616.2216.45762,915
7/2/201416.3016.3716.1816.221,612,799
7/1/201415.8216.4215.8216.302,852,517
6/30/201415.4915.8215.3915.813,453,595
6/27/201415.6615.8715.4415.447,128,307
6/26/201415.6015.8415.6015.702,835,000
6/25/201415.4615.6415.2115.623,115,717
6/24/201416.0116.0415.4615.472,747,217
6/23/201416.1116.2715.9916.041,481,628
6/20/201416.2016.3816.0316.174,414,964
6/19/201416.3316.5215.9016.212,226,824
6/18/201416.8316.8916.2716.292,577,352
6/17/201416.4117.0616.3116.793,148,486
6/16/201416.5116.5116.3316.411,842,655
6/13/201416.2616.5916.2316.502,510,559
6/12/201416.3416.5416.2216.222,963,758
6/11/201416.1616.5216.1016.401,884,287
6/10/201416.0816.2915.9516.231,917,811
6/9/201415.8616.4015.8616.162,458,688
6/6/201416.0916.2415.8515.893,381,449
6/5/201416.1516.2815.8316.042,565,170
6/4/201415.6516.2315.5516.192,805,055
6/3/201415.7515.9815.6015.672,340,467
6/2/201415.6415.7915.4015.602,140,244
5/30/201415.6915.8515.4815.561,841,630
5/29/201416.1516.1515.5415.623,458,600
5/28/201416.0516.1915.9116.072,228,012
5/27/201415.7516.1015.7116.074,290,238
5/23/201415.3615.7115.3215.674,949,691
5/22/201414.9715.4014.9315.343,306,724
5/21/201414.9215.0514.7514.972,997,427
5/20/201414.9315.0914.7414.802,549,091
5/19/201414.5115.0314.5015.012,365,999
5/16/201414.4614.6014.3314.592,019,038
5/15/201414.5214.5614.2014.512,700,141
5/14/201414.7114.8414.5214.522,236,699
5/13/201415.0315.1114.7214.732,276,131
5/12/201414.6515.0714.6515.032,509,351
5/9/201414.6514.7514.4214.652,703,052
5/8/201414.7715.0714.5914.653,376,704
5/7/201414.6514.8814.5514.874,254,835
5/6/201414.4814.6814.3014.653,186,522
5/5/201414.1914.6214.0714.543,108,971
5/2/201414.2814.5414.2114.373,246,871
5/1/201414.1214.7814.0614.313,852,054
4/30/201414.2614.6514.0514.185,035,604
4/29/201413.6113.7813.3413.532,143,996
4/28/201413.5013.6813.1513.603,436,875
4/25/201413.9014.0713.3713.474,735,989
4/24/201414.3014.5014.0014.286,298,177
4/23/201413.4713.6813.2513.284,312,875
4/22/201413.2013.4113.1413.332,000,549
4/21/201413.1913.3813.1413.201,902,907
4/17/201413.2513.4713.1513.181,470,222
4/16/201413.3113.4313.2513.305,811,926
4/15/201413.1213.3512.9013.264,529,307
4/14/201413.3913.4412.9513.092,156,627
4/11/201413.0113.3512.9613.223,861,559
4/10/201413.6713.7313.0513.124,690,738
4/9/201413.5613.7313.3813.693,315,282
4/8/201413.0413.6113.0013.525,045,397
4/7/201412.6413.1612.5413.015,137,170
4/4/201413.5613.6412.7112.757,031,687
4/3/201413.7213.9613.4313.532,990,066
4/2/201413.6613.7713.4113.754,924,600
4/1/201413.3613.7013.3313.574,397,035
3/31/201413.1213.4713.1013.393,550,028
3/28/201413.0513.4212.9013.067,806,718
3/27/201413.0013.3512.9113.075,666,137
3/26/201413.4913.5712.9212.977,326,615
3/25/201413.2513.5413.2513.452,419,213
3/24/201413.1113.3313.0413.183,948,250
3/21/201413.5613.5713.1313.186,862,260
3/20/201413.2213.5913.2113.552,615,207
3/19/201413.2913.6213.1513.273,132,074
3/18/201413.0313.2713.0313.252,237,576
3/17/201413.2513.3713.0013.032,549,288
3/14/201412.9413.3212.9013.213,183,793
3/13/201412.8313.1012.7312.995,822,092
3/12/201412.4512.9112.2712.854,474,090
3/11/201412.6412.8812.4812.535,047,465
3/10/201412.6312.8512.4612.562,981,117
3/7/201412.8212.9312.6612.722,668,131
3/6/201412.6512.8512.5112.804,084,326
3/5/201412.4612.7312.3712.694,225,568
Trading Center