TRANSWITCH $0.45

down -0.01


22/5/2013 04:22 PM  |  NASDAQ : TXCC  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TXCC historical data

Date Open High Low Close Volume
5/21/2013 0.47 0.49 0.46 0.46 4988
5/20/2013 0.44 0.48 0.44 0.47 5772
5/17/2013 0.44 0.45 0.40 0.43 9954
5/16/2013 0.44 0.44 0.40 0.41 5828
5/15/2013 0.45 0.45 0.39 0.43 11280
5/14/2013 0.43 0.44 0.40 0.40 5277
5/13/2013 0.42 0.42 0.41 0.41 2127
5/10/2013 0.41 0.42 0.40 0.42 2105
5/9/2013 0.41 0.42 0.40 0.41 1633
5/8/2013 0.41 0.42 0.40 0.40 3348
5/7/2013 0.44 0.44 0.40 0.42 1801
5/6/2013 0.41 0.43 0.40 0.41 1323
5/3/2013 0.41 0.42 0.41 0.42 1769
5/2/2013 0.43 0.44 0.42 0.42 1175
5/1/2013 0.41 0.44 0.40 0.43 1210
4/30/2013 0.44 0.47 0.41 0.42 4099
4/29/2013 0.43 0.46 0.43 0.44 2240
4/26/2013 0.46 0.46 0.43 0.43 1823
4/25/2013 0.46 0.48 0.44 0.45 3101
4/24/2013 0.45 0.45 0.41 0.44 393
4/23/2013 0.44 0.46 0.41 0.44 2071
4/22/2013 0.40 0.46 0.40 0.44 2643
4/19/2013 0.42 0.42 0.39 0.41 1473
4/18/2013 0.43 0.43 0.39 0.41 865
4/17/2013 0.43 0.43 0.40 0.41 2792
4/16/2013 0.44 0.45 0.41 0.42 3055
4/15/2013 0.47 0.48 0.42 0.43 4019
4/12/2013 0.46 0.46 0.45 0.46 2336
4/11/2013 0.45 0.49 0.45 0.46 5277
4/10/2013 0.46 0.48 0.44 0.45 5019
4/9/2013 0.50 0.51 0.46 0.46 9449
4/8/2013 0.45 0.49 0.44 0.47 6672
4/5/2013 0.44 0.45 0.44 0.44 2199
4/4/2013 0.44 0.47 0.44 0.46 1814
4/3/2013 0.46 0.47 0.41 0.46 6930
4/2/2013 0.50 0.50 0.47 0.47 2766
4/1/2013 0.50 0.50 0.49 0.49 3663
3/28/2013 0.53 0.54 0.47 0.49 16221
3/27/2013 0.50 0.60 0.50 0.53 1616
3/26/2013 0.57 0.59 0.51 0.51 7631
3/25/2013 0.62 0.62 0.57 0.58 2595
3/22/2013 0.61 0.64 0.57 0.58 3645
3/21/2013 0.66 0.67 0.57 0.57 7645
3/20/2013 0.72 0.73 0.66 0.68 2072
3/19/2013 0.76 0.76 0.70 0.70 3311
3/18/2013 0.72 0.74 0.69 0.71 969
3/15/2013 0.77 0.79 0.68 0.70 2660
3/14/2013 0.82 0.82 0.71 0.77 3427
3/13/2013 0.81 0.81 0.77 0.78 684
3/12/2013 0.82 0.82 0.80 0.80 846
3/11/2013 0.83 0.83 0.79 0.81 870
3/8/2013 0.80 0.84 0.76 0.80 1952
3/7/2013 0.76 0.80 0.74 0.78 2766
3/6/2013 0.76 0.78 0.74 0.76 2028
3/5/2013 0.80 0.80 0.75 0.75 1083
3/4/2013 0.78 0.85 0.75 0.76 2253
3/1/2013 0.81 0.82 0.77 0.78 1592
2/28/2013 0.85 0.88 0.82 0.82 1625
2/27/2013 0.84 0.88 0.83 0.85 1582
2/26/2013 0.91 0.91 0.85 0.86 1926
2/25/2013 0.94 0.96 0.88 0.92 1598
2/22/2013 0.94 0.96 0.90 0.96 2397
2/21/2013 0.97 0.97 0.92 0.92 2714
2/20/2013 0.96 1.02 0.90 0.97 5750
2/19/2013 0.92 0.95 0.90 0.95 1541
2/15/2013 0.90 0.91 0.88 0.90 2434
2/14/2013 0.88 0.89 0.86 0.88 1969
2/13/2013 0.85 0.89 0.85 0.86 3366
2/12/2013 0.90 0.90 0.85 0.85 2468
2/11/2013 0.88 0.91 0.85 0.88 2262
2/8/2013 0.83 0.86 0.82 0.86 1673
2/7/2013 0.86 0.86 0.82 0.83 1113
2/6/2013 0.86 0.86 0.79 0.85 1920
2/5/2013 0.88 0.89 0.80 0.83 4201
2/4/2013 1.00 1.00 0.87 0.87 2771
2/1/2013 0.95 0.95 0.85 0.89 3646
1/31/2013 0.96 1.01 0.93 0.93 1340
1/30/2013 1.04 1.04 0.95 0.96 920
1/29/2013 1.04 1.04 0.98 0.98 955
1/28/2013 0.98 1.07 0.98 1.01 4413
1/25/2013 0.95 0.98 0.93 0.98 1110
1/24/2013 0.96 0.98 0.93 0.98 1443
1/23/2013 0.94 0.99 0.93 0.96 556
1/22/2013 0.98 0.99 0.91 0.94 1248
1/18/2013 0.98 0.99 0.90 0.96 1298
1/17/2013 0.99 0.99 0.95 0.97 1456
1/16/2013 1.01 1.04 0.93 0.99 2368
1/15/2013 1.00 1.07 0.97 0.99 3604
1/14/2013 1.10 1.10 0.97 0.98 10589
1/11/2013 0.72 0.99 0.72 0.95 14287
1/10/2013 0.65 0.75 0.65 0.75 5056
1/9/2013 0.65 0.65 0.64 0.64 907
1/8/2013 0.65 0.67 0.64 0.64 681
1/7/2013 0.63 0.67 0.62 0.65 986
1/4/2013 0.62 0.66 0.62 0.65 1094
1/3/2013 0.66 0.66 0.63 0.63 956
1/2/2013 0.61 0.66 0.61 0.65 868
12/31/2012 0.62 0.64 0.61 0.61 1178
12/28/2012 0.63 0.64 0.63 0.64 982
12/27/2012 0.62 0.65 0.62 0.63 849
Marketplace
Trading Center