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, 2003 6.185 6.205 5.855 5.865 535,600 -0.37(-5.93%)
Apr 29, 2003 6.000 6.250 5.965 6.235 517,500 +0.28(+4.61%)
Apr 28, 2003 5.605 6.020 5.575 5.960 434,300 +0.38(+6.81%)
Apr 25, 2003 6.225 6.225 5.465 5.580 728,900 -0.69(-11.00%)
Apr 24, 2003 6.365 6.465 6.180 6.270 268,400 -0.05(-0.79%)
Apr 23, 2003 6.175 6.560 6.125 6.320 595,400 +0.10(+1.61%)
Apr 22, 2003 5.940 6.250 5.775 6.220 250,000 +0.28(+4.71%)
Apr 21, 2003 5.900 5.980 5.775 5.940 155,100 +0.05(+0.85%)
Apr 17, 2003 5.950 5.985 5.725 5.890 147,100 -0.05(-0.84%)
Apr 16, 2003 5.875 6.115 5.845 5.940 347,200 +0.18(+3.04%)
Apr 15, 2003 5.750 6.000 5.700 5.765 260,200 -0.02(-0.35%)
Apr 14, 2003 5.500 5.795 5.345 5.785 491,000 +0.29(+5.28%)
Apr 11, 2003 5.545 5.640 5.445 5.495 195,800 -0.08(-1.42%)
Apr 10, 2003 5.700 5.715 5.525 5.574 204,800 -0.13(-2.21%)
Apr 09, 2003 5.830 5.930 5.580 5.700 212,500 -0.13(-2.23%)
Apr 08, 2003 6.015 6.025 5.660 5.830 292,100 -0.18(-3.00%)
Apr 07, 2003 6.150 6.200 5.955 6.010 359,300 +0.12(+2.12%)
Apr 04, 2003 6.040 6.135 5.850 5.885 652,100 -0.16(-2.65%)
Apr 03, 2003 5.715 6.175 5.695 6.045 1,026,400 +0.34(+6.05%)
Apr 02, 2003 5.655 5.825 5.550 5.700 835,600 +0.04(+0.80%)
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.