$5.27 -0.01 (%) Vitesse Semiconductor Corp - NASDAQ

Apr. 24, 2015 | 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
4/24/20155.275.285.275.27350,150
4/23/20155.285.285.275.28342,458
4/22/20155.285.295.275.271,350,818
4/21/20155.285.295.285.28217,941
4/20/20155.285.295.285.28379,056
4/17/20155.285.305.275.281,057,491
4/16/20155.275.295.275.291,568,136
4/15/20155.275.285.275.28639,632
4/14/20155.285.285.265.27516,554
4/13/20155.265.285.265.271,257,275
4/10/20155.275.275.265.261,563,737
4/9/20155.265.275.265.273,922,275
4/8/20155.275.285.265.263,418,178
4/7/20155.285.295.265.285,358,844
4/6/20155.275.305.275.284,003,106
4/2/20155.295.315.285.281,286,217
4/1/20155.305.315.285.291,226,591
3/31/20155.305.315.305.31887,440
3/30/20155.305.325.295.30735,136
3/27/20155.305.315.295.30709,883
3/26/20155.285.325.285.301,013,197
3/25/20155.315.335.285.293,176,767
3/24/20155.335.365.315.311,182,433
3/23/20155.315.385.315.361,532,856
3/20/20155.315.345.305.341,635,142
3/19/20155.325.335.295.318,105,616
3/18/20155.355.355.295.3416,965,288
3/17/20153.853.993.843.8993,773
3/16/20153.893.963.803.87234,563
3/13/20154.084.103.763.89440,788
3/12/20153.763.923.743.89275,611
3/11/20153.783.793.653.71214,534
3/10/20153.873.913.753.76128,787
3/9/20154.064.103.903.93143,422
3/6/20154.194.254.084.08179,732
3/5/20154.174.234.124.20153,706
3/4/20154.154.204.094.17108,557
3/3/20154.224.254.154.1699,238
3/2/20154.134.254.134.25168,170
2/27/20154.154.184.114.1292,979
2/26/20154.154.224.134.1599,834
2/25/20154.234.244.144.1595,133
2/24/20154.234.304.204.21113,923
2/23/20154.234.254.084.24187,998
2/20/20154.144.244.054.23162,000
2/19/20154.164.204.024.13259,103
2/18/20154.164.304.164.20364,217
2/17/20154.024.163.994.14356,447
2/13/20153.953.983.853.93184,515
2/12/20153.943.993.893.93121,357
2/11/20153.904.013.823.92217,112
2/10/20153.853.953.713.94202,247
2/9/20153.913.953.753.80299,051
2/6/20153.803.943.753.93369,483
2/5/20153.833.933.683.81362,257
2/4/20153.503.873.483.83648,438
2/3/20153.723.723.583.59358,423
2/2/20153.703.723.523.72399,612
1/30/20153.783.863.753.75188,825
1/29/20153.873.883.783.83287,129
1/28/20153.974.003.823.85141,693
1/27/20153.893.983.893.95128,249
1/26/20154.004.003.933.95195,489
1/23/20154.044.103.953.99114,900
1/22/20154.024.043.854.04219,243
1/21/20153.794.013.723.98122,448
1/20/20153.873.963.733.83141,242
1/16/20153.824.013.763.87178,290
1/15/20153.973.973.753.80300,823
1/14/20154.244.333.953.97299,557
1/13/20154.334.354.204.31266,052
1/12/20154.254.274.154.26215,480
1/9/20154.244.294.104.26263,187
1/8/20154.284.344.194.23211,943
1/7/20154.284.434.184.21513,616
1/6/20153.964.293.944.25762,504
1/5/20153.864.033.793.93141,739
1/2/20153.853.913.733.89113,289
12/31/20143.863.923.753.78238,857
12/30/20143.783.923.743.86102,666
12/29/20143.923.963.773.8297,989
12/26/20143.914.033.853.91100,931
12/24/20143.733.933.703.92147,554
12/23/20143.753.793.703.72254,874
12/22/20143.833.873.713.77196,153
12/19/20143.733.903.613.84476,119
12/18/20143.803.893.743.76210,457
12/17/20143.643.903.643.79488,742
12/16/20143.623.743.573.65256,862
12/15/20143.743.833.633.63186,749
12/12/20143.783.923.703.71324,978
12/11/20143.784.103.783.83404,754
12/10/20143.913.943.723.78220,015
12/9/20143.653.933.533.93334,180
12/8/20143.393.793.383.73342,006
12/5/20143.303.993.303.431,127,883
12/4/20143.203.403.073.10192,603
12/3/20143.253.303.173.19163,304
12/2/20143.293.353.183.2695,910
12/1/20143.343.373.303.30111,780
  • Showing 1-100 of 1,191 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center