VOLTERRA SEMICONDUCTOR $14.16

up +0.14


21/5/2013 04:21 PM  |  NASDAQ : VLTR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

VLTR historical data

Date Open High Low Close Volume
5/20/2013 13.81 14.03 13.72 14.02 2764
5/17/2013 13.71 13.88 13.68 13.87 2981
5/16/2013 13.18 13.69 13.18 13.64 2746
5/15/2013 13.02 13.33 13.02 13.21 3332
5/14/2013 12.97 13.33 12.92 13.09 3396
5/13/2013 13.04 13.26 12.89 12.94 4315
5/10/2013 13.08 13.15 12.93 13.03 5209
5/9/2013 13.19 13.29 13.04 13.08 2502
5/8/2013 13.32 13.33 13.07 13.24 2164
5/7/2013 13.28 13.34 13.19 13.33 2353
5/6/2013 13.15 13.46 13.15 13.25 2208
5/3/2013 13.00 13.40 13.00 13.22 2882
5/2/2013 12.86 13.05 12.76 12.98 2020
5/1/2013 12.99 13.05 12.75 12.85 2534
4/30/2013 13.00 13.06 12.95 13.01 3184
4/29/2013 12.89 13.06 12.80 13.00 3177
4/26/2013 12.91 12.99 12.77 12.84 3697
4/25/2013 12.56 13.17 12.56 12.99 3759
4/24/2013 12.43 12.82 12.42 12.49 4107
4/23/2013 12.62 12.99 12.28 12.47 7521
4/22/2013 13.17 13.30 12.92 13.05 3444
4/19/2013 13.42 13.42 13.00 13.18 2025
4/18/2013 13.37 13.48 13.13 13.26 3140
4/17/2013 13.45 13.49 13.14 13.28 2525
4/16/2013 13.66 13.66 13.45 13.53 2471
4/15/2013 13.59 13.75 13.42 13.51 2163
4/12/2013 13.63 13.79 13.50 13.66 2491
4/11/2013 14.27 14.44 13.59 13.71 2540
4/10/2013 14.00 14.37 13.96 14.26 2820
4/9/2013 13.75 14.08 13.73 13.90 2594
4/8/2013 13.75 13.82 13.65 13.74 2016
4/5/2013 13.45 13.82 13.27 13.74 2883
4/4/2013 13.68 13.75 13.60 13.64 2026
4/3/2013 13.71 13.75 13.54 13.64 3919
4/2/2013 13.88 13.90 13.60 13.71 5028
4/1/2013 14.15 14.17 13.70 13.73 3318
3/28/2013 14.24 14.27 14.06 14.20 1993
3/27/2013 14.07 14.50 14.03 14.47 2299
3/26/2013 14.20 14.33 14.02 14.19 1418
3/25/2013 14.36 14.44 14.01 14.15 1280
3/22/2013 14.31 14.44 14.18 14.34 1538
3/21/2013 14.38 14.46 14.26 14.29 942
3/20/2013 14.51 14.60 14.43 14.47 1059
3/19/2013 14.43 14.60 14.13 14.42 1733
3/18/2013 14.49 14.78 14.30 14.42 1327
3/15/2013 15.03 15.10 14.47 14.65 2058
3/14/2013 14.88 15.15 14.88 15.08 3093
3/13/2013 15.09 15.09 14.80 14.83 893
3/12/2013 14.72 15.13 14.72 15.05 1955
3/11/2013 14.68 14.83 14.54 14.74 1100
3/8/2013 14.70 14.84 14.61 14.74 3883
3/7/2013 14.57 14.74 14.35 14.59 2194
3/6/2013 14.28 14.62 14.07 14.45 2808
3/5/2013 14.37 14.42 13.90 14.22 4591
3/4/2013 14.69 14.78 14.24 14.41 2466
3/1/2013 15.24 15.24 14.70 14.77 3130
2/28/2013 15.42 15.60 15.33 15.35 1995
2/27/2013 15.51 15.72 15.39 15.41 2196
2/26/2013 16.24 16.25 15.48 15.53 3059
2/25/2013 16.26 16.52 16.12 16.17 3448
2/22/2013 15.99 16.20 15.91 16.19 2645
2/21/2013 16.00 16.13 15.76 15.83 2674
2/20/2013 16.25 16.43 16.01 16.03 2084
2/19/2013 16.43 16.68 16.19 16.29 1872
2/15/2013 16.67 16.95 16.40 16.40 3133
2/14/2013 16.10 16.62 16.05 16.57 2277
2/13/2013 16.18 16.24 15.79 16.18 3442
2/12/2013 16.22 16.22 16.00 16.18 1576
2/11/2013 16.18 16.29 16.15 16.23 1656
2/8/2013 15.82 16.26 15.82 16.23 1419
2/7/2013 16.09 16.15 15.71 15.75 1710
2/6/2013 16.15 16.28 16.01 16.10 3065
2/5/2013 16.37 16.40 16.08 16.22 6151
2/4/2013 16.74 16.80 16.27 16.28 3490
2/1/2013 16.51 16.93 16.24 16.78 6883
1/31/2013 16.16 16.48 16.06 16.44 4584
1/30/2013 15.58 16.18 15.58 16.16 6509
1/29/2013 15.55 15.66 15.38 15.57 5165
1/28/2013 15.12 15.70 15.00 15.62 5237
1/25/2013 15.11 15.24 14.95 15.12 6278
1/24/2013 14.75 15.34 14.70 15.00 8426
1/23/2013 16.54 16.54 14.73 14.84 20705
1/22/2013 16.70 17.23 16.70 16.77 6142
1/18/2013 16.46 16.87 16.45 16.74 5810
1/17/2013 16.04 16.80 15.98 16.60 3209
1/16/2013 15.76 15.99 15.76 15.92 3630
1/15/2013 15.99 15.99 15.70 15.81 5391
1/14/2013 16.18 16.37 15.88 16.01 1728
1/11/2013 16.05 16.39 16.00 16.25 2063
1/10/2013 15.72 15.98 15.69 15.97 2724
1/9/2013 15.77 15.96 15.53 15.60 2267
1/8/2013 15.90 16.03 15.70 15.74 2640
1/7/2013 16.31 16.34 15.77 15.95 5550
1/4/2013 17.00 17.11 16.40 16.44 3601
1/3/2013 16.86 17.43 16.18 16.96 6220
1/2/2013 17.63 17.91 17.27 17.83 3960
12/31/2012 16.95 17.25 16.62 17.17 3610
12/28/2012 17.45 17.61 16.94 16.94 2023
12/27/2012 17.50 17.63 17.33 17.55 2171
12/26/2012 17.62 17.70 17.41 17.56 1469
Marketplace
Trading Center