Vitesse Semiconductor Corp $3.00

down -0.09


31/7/2014 04:00 PM  |  NASDAQ : VTSS  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTSS historical data

Date Open High Low Close Volume
7/31/20143.063.102.993.00802,930
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
5/9/20143.223.463.173.44335,280
5/8/20143.413.433.233.25712,670
5/7/20143.493.623.173.40533,970
5/6/20143.423.493.373.40248,702
5/5/20143.503.503.363.44218,749
5/2/20143.573.643.503.51135,342
5/1/20143.743.753.463.54199,025
4/30/20143.653.743.573.72314,494
4/29/20143.573.743.573.63160,868
4/28/20143.783.843.533.59283,974
4/25/20143.873.963.753.79168,978
4/24/20143.963.983.853.90180,400
4/23/20143.924.023.883.95108,816
4/22/20143.954.043.923.9491,431
4/21/20143.974.013.853.94104,305
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
3/11/20144.204.293.994.061,265,782
Trading Center