Vitesse Semiconductor Corp $3.94

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : VTSS  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTSS historical data

Date Open High Low Close Volume
4/17/20143.954.043.823.94239,092
4/16/20143.863.973.793.96261,111
4/15/20143.753.873.633.84357,473
4/14/20143.903.983.773.77155,047
4/11/20144.014.013.873.89238,572
4/10/20144.044.103.924.06250,050
4/9/20144.014.103.934.04161,222
4/8/20144.014.143.933.96290,873
4/7/20144.164.224.014.03286,910
4/4/20144.354.394.104.14314,365
4/3/20144.374.454.214.36278,164
4/2/20144.204.544.164.40679,937
4/1/20144.244.284.174.22289,453
3/31/20144.104.284.064.20226,696
3/28/20144.174.214.054.11243,275
3/27/20144.074.204.004.14267,469
3/26/20144.174.284.054.10341,529
3/25/20144.444.494.174.21429,539
3/24/20144.514.514.224.40548,057
3/21/20144.544.554.444.52364,915
3/20/20144.564.594.404.50427,661
3/19/20144.454.694.364.59534,156
3/18/20144.474.604.424.48812,446
3/17/20144.274.494.254.40764,160
3/14/20144.234.244.104.19511,134
3/13/20144.104.194.044.09305,847
3/12/20144.134.143.954.03350,321
3/11/20144.204.293.994.061,265,780
3/10/20143.804.193.804.061,070,690
3/7/20143.583.833.583.78335,147
3/6/20143.593.643.533.60109,728
3/5/20143.533.693.533.56199,202
3/4/20143.573.643.533.53161,599
3/3/20143.603.673.543.56203,027
2/28/20143.713.723.633.64139,889
2/27/20143.673.763.633.69224,964
2/26/20143.733.813.643.65499,372
2/25/20143.673.753.573.73380,843
2/24/20143.643.753.563.64417,343
2/21/20143.713.733.583.61290,651
2/20/20143.683.743.643.68368,403
2/19/20143.693.743.633.66571,217
2/18/20143.583.683.493.66339,509
2/14/20143.543.553.493.55119,933
2/13/20143.533.653.503.51153,567
2/12/20143.523.583.413.53275,902
2/11/20143.503.693.483.54335,359
2/10/20143.403.493.333.46172,919
2/7/20143.323.423.323.41178,146
2/6/20143.493.523.303.35615,601
2/5/20143.283.603.273.48569,599
2/4/20143.743.803.583.60675,586
2/3/20143.743.943.663.841,229,420
1/31/20143.543.623.463.601,114,260
1/30/20143.493.603.463.58142,568
1/29/20143.173.613.173.491,560,380
1/28/20143.403.503.373.41259,665
1/27/20143.573.623.373.42263,893
1/24/20143.733.733.513.57285,999
1/23/20143.903.953.693.75409,661
1/22/20143.563.833.553.81347,187
1/21/20143.383.553.383.53223,032
1/17/20143.443.503.323.36169,591
1/16/20143.343.483.323.45319,125
1/15/20143.213.353.213.32253,214
1/14/20143.223.283.203.2369,958
1/13/20143.243.313.193.2398,207
1/10/20143.313.403.193.24162,365
1/9/20143.453.483.303.34204,958
1/8/20143.453.553.433.44305,104
1/7/20143.443.553.413.47612,419
1/6/20143.213.443.213.43662,780
1/3/20143.033.323.003.211,500,450
1/2/20142.923.042.893.01437,987
12/31/20132.872.952.872.92260,399
12/30/20132.862.942.842.90354,391
12/27/20132.862.892.752.89204,107
12/26/20132.812.862.812.84123,751
12/24/20132.822.852.762.8317,708
12/23/20132.862.872.682.8479,406
12/20/20132.812.942.812.85270,662
12/19/20132.712.902.652.83244,781
12/18/20132.702.772.702.7282,479
12/17/20132.662.752.652.71200,017
12/16/20132.502.672.492.65156,511
12/13/20132.492.522.422.50525,592
12/12/20132.512.562.452.48222,388
12/11/20132.522.582.502.5354,748
12/10/20132.552.592.522.53544,566
12/9/20132.662.702.552.57715,277
12/6/20132.802.842.702.72410,327
12/5/20132.772.842.752.79121,439
12/4/20132.802.842.762.7969,608
12/3/20132.902.902.772.79382,126
12/2/20132.962.962.862.90385,944
11/29/20132.912.952.912.9427,099
11/27/20132.992.992.852.93174,732
11/26/20132.792.972.792.96131,051
11/25/20132.782.842.772.8184,137
11/22/20132.782.792.742.78245,209
Trading Center