$3.55 -0.05 (%) Vitesse Semiconductor Corp - NASDAQ

Oct. 1, 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
10/1/20143.613.613.503.55204,626
9/30/20143.553.653.473.60314,509
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
7/7/20143.503.553.413.44313,777
7/3/20143.433.543.413.53244,463
7/2/20143.353.463.353.43680,474
7/1/20143.443.483.333.37518,183
6/30/20143.293.463.283.45573,815
6/27/20143.413.483.113.266,205,730
6/26/20143.493.503.403.43302,164
6/25/20143.423.503.403.46248,436
6/24/20143.503.553.433.44354,324
6/23/20143.523.603.473.51286,794
6/20/20143.503.523.453.49349,290
6/19/20143.473.553.433.46192,308
6/18/20143.473.573.443.49256,732
6/17/20143.503.553.433.52548,253
6/16/20143.483.553.403.47280,847
6/13/20143.403.523.373.51578,368
6/12/20143.523.553.353.393,468,363
6/11/20143.613.883.603.82305,254
6/10/20143.653.703.573.65165,919
6/9/20143.623.683.513.67282,731
6/6/20143.733.753.603.64103,539
6/5/20143.773.813.703.74157,921
6/4/20143.743.833.733.79133,418
6/3/20143.633.783.633.76198,230
6/2/20143.753.773.573.60265,817
5/30/20143.743.823.683.76237,487
5/29/20143.723.803.683.77143,019
5/28/20143.583.783.583.73171,433
5/27/20143.643.683.593.61134,449
5/23/20143.603.683.603.6284,587
5/22/20143.613.683.543.63147,864
5/21/20143.523.653.413.61250,399
5/20/20143.593.603.443.49166,426
5/19/20143.423.613.413.59275,611
5/16/20143.343.433.343.39154,067
5/15/20143.373.433.333.35133,721
5/14/20143.383.443.353.37141,764
5/13/20143.463.493.373.39192,052
5/12/20143.453.543.383.44296,050
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center