$3.43 -0.06 (%) Vitesse Semiconductor Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTSS historical data

Date Open High Low Close Volume
11/25/20143.503.543.403.4330,789
11/24/20143.423.533.373.4973,689
11/21/20143.503.533.373.3970,823
11/20/20143.293.463.293.4374,603
11/19/20143.463.463.303.32105,982
11/18/20143.423.483.413.4798,605
11/17/20143.413.483.363.4064,932
11/14/20143.443.453.403.4353,442
11/13/20143.493.553.333.4385,123
11/12/20143.553.593.493.50123,672
11/11/20143.783.783.583.60120,300
11/10/20143.743.803.693.77222,721
11/7/20143.643.753.523.75120,869
11/6/20143.583.663.543.6683,915
11/5/20143.563.603.493.58120,739
11/4/20143.443.553.393.53105,601
11/3/20143.483.553.403.4677,365
10/31/20143.573.573.383.48274,765
10/30/20143.313.493.253.48168,943
10/29/20143.273.353.193.34121,940
10/28/20143.263.383.233.27356,382
10/27/20143.173.273.113.23181,534
10/24/20143.033.192.993.17225,203
10/23/20142.883.052.853.01147,208
10/22/20142.983.082.812.84188,460
10/21/20142.792.972.792.96118,378
10/20/20142.812.902.772.79309,627
10/17/20142.992.992.832.84126,274
10/16/20142.732.972.732.94138,795
10/15/20142.722.842.702.78260,520
10/14/20142.782.892.722.76360,427
10/13/20142.943.082.812.84496,940
10/10/20143.243.262.932.96220,232
10/9/20143.423.423.263.26143,780
10/8/20143.303.423.233.41164,660
10/7/20143.393.463.303.32318,046
10/6/20143.623.623.433.43123,422
10/3/20143.583.623.503.60135,928
10/2/20143.553.583.443.54235,972
10/1/20143.613.613.503.55204,626
9/30/20143.553.653.473.60337,548
9/29/20143.533.633.453.56141,269
9/26/20143.523.623.523.59104,998
9/25/20143.553.623.383.51314,015
9/24/20143.603.603.523.57471,605
9/23/20143.543.623.503.60212,210
9/22/20143.673.673.513.58255,665
9/19/20143.803.853.653.68315,627
9/18/20143.603.853.573.77354,869
9/17/20143.463.603.463.57137,357
9/16/20143.443.503.423.48148,130
9/15/20143.533.553.443.44175,251
9/12/20143.583.593.523.55283,293
9/11/20143.453.523.403.50142,388
9/10/20143.483.523.423.45339,388
9/9/20143.493.523.453.49243,809
9/8/20143.413.503.403.48186,203
9/5/20143.403.473.393.41209,863
9/4/20143.433.453.343.43152,254
9/3/20143.483.483.323.43254,566
9/2/20143.333.493.323.46518,170
8/29/20143.163.343.133.34406,641
8/28/20143.203.213.143.1797,375
8/27/20143.063.403.013.21292,033
8/26/20143.013.092.993.05146,723
8/25/20142.933.062.933.02260,647
8/22/20142.952.992.902.93130,996
8/21/20142.852.992.822.96156,151
8/20/20142.882.942.842.8799,968
8/19/20142.912.952.882.90110,043
8/18/20142.962.992.872.92214,123
8/15/20142.922.982.812.85158,542
8/14/20142.922.932.892.91140,953
8/13/20142.852.942.842.93135,502
8/12/20142.763.012.762.86220,612
8/11/20142.993.042.933.01205,717
8/8/20142.802.962.802.95215,303
8/7/20143.033.042.812.81362,854
8/6/20142.893.072.893.03396,639
8/5/20142.983.042.903.04246,600
8/4/20142.903.032.853.02363,633
8/1/20143.003.002.762.94520,888
7/31/20143.063.102.993.00808,859
7/30/20143.133.143.073.09269,279
7/29/20143.093.173.093.10123,565
7/28/20143.103.123.013.09265,541
7/25/20143.103.183.063.09220,984
7/24/20143.133.173.093.13158,047
7/23/20143.203.203.123.12103,425
7/22/20143.173.233.113.19111,738
7/21/20143.203.213.113.16203,371
7/18/20143.083.233.063.20148,866
7/17/20143.193.273.073.09184,513
7/16/20143.293.293.193.20131,212
7/15/20143.343.373.183.21320,996
7/14/20143.333.383.293.34131,384
7/11/20143.283.343.253.29168,528
7/10/20143.253.403.223.28271,714
7/9/20143.383.443.303.32256,515
7/8/20143.433.453.323.37357,354
  • Showing 1-100 of 1,089 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center