Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsemi Corporation - Common Stock (NQ: MSCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.10 13.45 12.48 13.25 1,263,100 +0.25(+1.92%)
Apr 29, 2002 13.40 14.01 12.64 13.00 703,600 -0.52(-3.85%)
Apr 26, 2002 12.99 14.59 12.85 13.52 4,174,300 -1.88(-12.21%)
Apr 25, 2002 15.80 16.20 15.15 15.40 556,600 -0.45(-2.84%)
Apr 24, 2002 15.97 16.48 15.60 15.85 469,800 +0.02(+0.13%)
Apr 23, 2002 16.80 17.18 15.60 15.83 1,284,900 -0.94(-5.61%)
Apr 22, 2002 16.84 16.98 16.23 16.77 441,200 -0.24(-1.41%)
Apr 19, 2002 17.71 17.75 16.84 17.01 324,700 -0.34(-1.96%)
Apr 18, 2002 17.85 17.94 17.11 17.35 316,100 -0.58(-3.23%)
Apr 17, 2002 17.35 18.00 17.15 17.93 846,600 +0.78(+4.55%)
Apr 16, 2002 16.72 17.50 16.70 17.15 1,463,900 +1.10(+6.85%)
Apr 15, 2002 15.44 16.25 15.28 16.05 487,500 +0.61(+3.95%)
Apr 12, 2002 15.07 15.52 14.59 15.44 506,200 +0.39(+2.59%)
Apr 11, 2002 14.94 15.27 14.40 15.05 519,400 +0.03(+0.20%)
Apr 10, 2002 15.15 15.44 14.80 15.02 636,500 -0.09(-0.60%)
Apr 09, 2002 15.80 15.88 15.11 15.11 330,600 -0.71(-4.49%)
Apr 08, 2002 15.43 16.02 15.27 15.82 468,700 +0.01(+0.06%)
Apr 05, 2002 16.14 16.50 15.65 15.81 404,200 -0.37(-2.28%)
Apr 04, 2002 15.50 16.47 15.17 16.18 984,200 +0.57(+3.65%)
Apr 03, 2002 16.20 16.50 15.55 15.61 436,100 -0.50(-3.10%)
Apr 02, 2002 16.11 17.05 16.06 16.11 718,300 -0.64(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.