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 (%)
Oct 31, 2002 7.580 7.840 7.000 7.430 393,400 -0.27(-3.51%)
Oct 30, 2002 7.240 7.770 6.900 7.700 248,400 +0.60(+8.45%)
Oct 29, 2002 7.220 7.270 6.850 7.100 156,000 -0.11(-1.53%)
Oct 28, 2002 7.190 7.450 6.910 7.210 255,200 +0.10(+1.41%)
Oct 25, 2002 6.850 7.000 6.590 7.110 225,300 +0.45(+6.76%)
Oct 24, 2002 6.250 6.850 6.250 6.660 307,195 +0.41(+6.56%)
Oct 23, 2002 6.290 6.420 6.190 6.250 149,800 -0.14(-2.19%)
Oct 22, 2002 6.490 6.800 5.990 6.390 344,300 -0.34(-5.05%)
Oct 21, 2002 6.090 6.900 6.000 6.730 311,600 +0.65(+10.69%)
Oct 18, 2002 6.200 6.250 6.080 6.080 141,300 -0.18(-2.88%)
Oct 17, 2002 5.900 6.260 5.900 6.260 142,200 +0.52(+9.02%)
Oct 16, 2002 6.030 6.067 5.740 5.742 180,750 -0.40(-6.48%)
Oct 15, 2002 5.950 6.390 5.950 6.140 392,755 +0.28(+4.78%)
Oct 14, 2002 5.880 5.900 5.650 5.860 81,163 -0.02(-0.34%)
Oct 11, 2002 5.850 6.040 5.790 5.880 79,158 +0.06(+1.03%)
Oct 10, 2002 5.350 5.950 5.140 5.820 118,700 +0.60(+11.49%)
Oct 09, 2002 5.360 5.690 5.220 5.220 103,300 -0.25(-4.57%)
Oct 08, 2002 5.699 5.920 5.360 5.470 212,200 -0.07(-1.26%)
Oct 07, 2002 5.900 5.990 5.500 5.540 181,500 -0.44(-7.36%)
Oct 04, 2002 6.020 6.100 5.800 5.980 245,200 -0.03(-0.50%)
Oct 03, 2002 6.250 6.250 5.900 6.010 156,000 -0.32(-5.06%)
Oct 02, 2002 6.290 6.500 6.071 6.330 210,900 +0.00(+0.00%)
Oct 01, 2002 5.880 6.350 5.500 6.330 544,339 +0.72(+12.83%)
Sep 30, 2002 5.970 5.970 5.540 5.610 452,000 -0.37(-6.19%)
Sep 27, 2002 5.970 6.070 5.900 5.980 144,400 -0.03(-0.50%)
Sep 26, 2002 6.100 6.100 5.660 6.010 144,900 -0.09(-1.48%)
Sep 25, 2002 5.460 6.200 5.400 6.100 179,135 +0.60(+10.91%)
Sep 24, 2002 5.180 5.590 5.000 5.500 203,100 +0.32(+6.18%)
Sep 23, 2002 5.300 5.390 4.900 5.180 214,004 -0.16(-3.00%)
Sep 20, 2002 5.440 5.760 5.280 5.340 311,300 +0.06(+1.14%)
Sep 19, 2002 5.750 5.750 5.280 5.280 247,792 -0.58(-9.90%)
Sep 18, 2002 5.751 5.880 5.500 5.860 175,900 +0.08(+1.38%)
Sep 17, 2002 6.290 6.440 5.780 5.780 151,205 -0.47(-7.52%)
Sep 16, 2002 6.200 6.400 6.100 6.250 154,200 +0.04(+0.64%)
Sep 13, 2002 5.800 6.300 5.800 6.210 100,200 +0.12(+1.97%)
Sep 12, 2002 5.920 6.130 5.920 6.090 152,200 -0.01(-0.16%)
Sep 11, 2002 5.890 6.420 5.880 6.100 185,500 +0.06(+0.99%)
Sep 10, 2002 6.030 6.350 5.860 6.040 300,950 +0.03(+0.50%)
Sep 09, 2002 6.190 6.191 5.820 6.010 278,471 -0.18(-2.91%)
Sep 06, 2002 6.010 6.310 6.000 6.190 316,424 +0.28(+4.74%)
Sep 05, 2002 6.200 6.240 5.860 5.910 399,400 -0.29(-4.68%)
Sep 04, 2002 6.310 6.390 6.000 6.200 309,810 -0.18(-2.82%)
Sep 03, 2002 6.520 6.590 6.230 6.380 194,307 -0.10(-1.53%)
Aug 30, 2002 6.930 6.940 6.450 6.479 281,110 -0.47(-6.78%)
Aug 29, 2002 6.520 6.950 6.450 6.950 295,358 +0.44(+6.76%)
Aug 28, 2002 6.801 6.811 6.450 6.510 223,936 -0.30(-4.41%)
Aug 27, 2002 7.030 7.080 6.800 6.810 256,070 -0.24(-3.40%)
Aug 26, 2002 7.010 7.050 6.570 7.050 260,653 +0.42(+6.33%)
Aug 23, 2002 6.650 7.050 6.510 6.630 327,700 -0.20(-2.93%)
Aug 22, 2002 6.190 6.980 6.190 6.830 443,067 +0.40(+6.22%)
Aug 21, 2002 6.310 6.450 6.200 6.430 371,038 +0.07(+1.10%)
Aug 20, 2002 6.710 6.710 6.040 6.360 277,650 -0.18(-2.70%)
Aug 16, 2002 6.350 6.840 6.350 6.537 347,525 +0.17(+2.73%)
Aug 15, 2002 6.300 6.540 6.270 6.363 293,433 -0.03(-0.42%)
Aug 14, 2002 6.160 6.470 6.000 6.390 384,000 +0.22(+3.57%)
Aug 13, 2002 6.370 6.530 6.150 6.170 452,000 +0.12(+1.93%)
Aug 12, 2002 5.680 6.100 5.540 6.053 273,230 +0.75(+14.21%)
Aug 07, 2002 5.300 5.550 5.180 5.300 258,800 +0.14(+2.71%)
Aug 06, 2002 5.020 5.410 4.710 5.160 556,800 +0.16(+3.20%)
Aug 05, 2002 5.300 5.310 4.660 5.000 804,991 -0.20(-3.85%)
Aug 02, 2002 5.360 5.460 5.050 5.200 261,897 -0.15(-2.80%)
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.