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 (%)
Jun 28, 2002 7.000 7.500 6.110 6.600 2,102,000 -0.40(-5.71%)
Jun 27, 2002 7.590 8.070 7.000 7.000 1,648,800 -0.43(-5.79%)
Jun 26, 2002 7.340 7.640 6.950 7.430 1,112,200 -0.16(-2.11%)
Jun 25, 2002 7.970 8.190 7.330 7.590 1,279,400 -5.41(-41.62%)
Jun 20, 2002 13.87 14.29 12.81 13.00 790,600 -0.82(-5.93%)
Jun 19, 2002 14.47 14.48 13.63 13.82 623,000 -0.79(-5.41%)
Jun 18, 2002 15.19 15.60 14.24 14.61 649,400 -0.39(-2.60%)
Jun 17, 2002 14.42 15.00 14.27 15.00 219,100 +0.59(+4.09%)
Jun 14, 2002 13.96 14.41 12.81 14.41 537,800 +1.14(+8.59%)
Jun 12, 2002 13.41 13.70 12.80 13.27 1,024,600 -0.44(-3.21%)
Jun 11, 2002 14.44 14.80 13.58 13.71 577,600 -0.81(-5.58%)
Jun 10, 2002 14.74 15.11 14.45 14.52 287,500 -0.11(-0.75%)
Jun 07, 2002 14.13 15.10 14.06 14.63 715,100 -0.30(-2.01%)
Jun 06, 2002 15.26 15.26 14.21 14.93 515,900 -0.15(-0.99%)
Jun 05, 2002 15.25 15.56 14.44 15.08 769,100 +0.55(+3.79%)
May 31, 2002 14.44 14.94 14.05 14.53 441,400 +0.03(+0.21%)
May 28, 2002 14.34 14.58 13.96 14.50 505,600 +0.17(+1.19%)
May 27, 2002 14.35 14.53 14.20 14.33 282,100 +0.00(+0.00%)
May 24, 2002 14.35 14.53 14.20 14.33 276,100 -0.27(-1.85%)
May 23, 2002 14.77 15.10 14.07 14.60 476,600 -0.12(-0.82%)
May 22, 2002 14.69 14.95 14.25 14.72 292,400 -0.04(-0.27%)
May 21, 2002 15.30 15.59 14.44 14.76 645,100 -0.24(-1.60%)
May 20, 2002 14.96 15.30 14.79 15.00 427,900 +0.00(+0.00%)
May 17, 2002 15.23 15.49 14.81 15.00 591,100 +0.10(+0.67%)
May 16, 2002 15.15 15.43 14.75 14.90 346,000 -0.32(-2.10%)
May 15, 2002 15.64 16.04 14.91 15.22 744,000 -0.43(-2.75%)
May 14, 2002 15.20 15.89 14.94 15.65 627,800 +1.25(+8.68%)
May 13, 2002 13.65 14.50 13.56 14.40 209,000 +0.94(+6.98%)
May 10, 2002 13.85 14.15 13.20 13.46 349,500 -0.45(-3.24%)
May 09, 2002 14.65 14.70 13.75 13.91 864,400 -0.74(-5.05%)
May 08, 2002 12.88 14.65 12.78 14.65 737,400 +2.50(+20.58%)
May 07, 2002 12.60 12.75 12.06 12.15 496,800 -0.35(-2.80%)
May 06, 2002 13.07 13.14 12.35 12.50 552,300 -0.56(-4.29%)
May 03, 2002 13.00 13.07 12.39 13.06 898,600 +0.05(+0.38%)
May 02, 2002 13.10 13.30 12.84 13.01 599,700 -0.18(-1.36%)
May 01, 2002 13.24 13.50 12.58 13.19 742,100 -0.06(-0.45%)
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%)
Apr 01, 2002 16.12 16.75 15.70 16.75 520,600 +0.43(+2.63%)
Mar 29, 2002 16.30 16.75 16.24 16.32 916,500 +0.00(+0.00%)
Mar 28, 2002 16.30 16.75 16.24 16.32 916,500 -0.01(-0.06%)
Mar 27, 2002 16.60 16.85 16.15 16.33 300,400 -0.12(-0.73%)
Mar 26, 2002 16.29 17.50 16.18 16.45 616,000 -0.18(-1.08%)
Mar 25, 2002 17.50 17.55 16.54 16.63 945,400 -0.82(-4.70%)
Mar 22, 2002 17.55 17.70 17.14 17.45 441,300 -0.04(-0.23%)
Mar 21, 2002 17.05 17.80 16.94 17.49 1,437,000 +0.51(+3.00%)
Mar 20, 2002 17.25 17.25 16.62 16.98 662,100 -0.62(-3.52%)
Mar 19, 2002 17.34 17.78 17.05 17.60 867,200 +0.33(+1.91%)
Mar 18, 2002 17.44 17.70 17.17 17.27 792,500 +0.03(+0.17%)
Mar 15, 2002 17.10 17.49 16.50 17.24 853,700 +0.20(+1.17%)
Mar 14, 2002 16.96 17.66 16.60 17.04 1,800,600 +0.23(+1.37%)
Mar 13, 2002 18.59 18.90 16.56 16.81 2,984,700 -3.39(-16.78%)
Mar 12, 2002 20.05 21.20 19.89 20.20 1,057,900 -1.10(-5.16%)
Mar 11, 2002 20.75 21.60 19.75 21.30 1,117,200 +0.73(+3.55%)
Mar 08, 2002 19.51 21.78 19.50 20.57 1,457,700 +1.58(+8.32%)
Mar 07, 2002 18.81 20.25 18.45 18.99 1,357,400 +0.49(+2.65%)
Mar 06, 2002 18.86 18.98 18.40 18.50 1,401,300 -0.55(-2.89%)
Mar 05, 2002 17.80 19.47 17.60 19.05 1,762,900 +1.36(+7.69%)
Mar 04, 2002 15.54 17.99 15.22 17.69 1,581,200 +2.54(+16.77%)
Mar 01, 2002 13.49 15.37 13.43 15.15 1,098,100 +1.66(+12.31%)
Feb 28, 2002 14.15 14.30 12.80 13.49 1,237,800 -0.79(-5.53%)
Feb 27, 2002 14.59 15.00 14.13 14.28 442,900 -0.14(-0.97%)
Feb 26, 2002 15.24 15.30 13.73 14.42 691,300 -0.45(-3.03%)
Feb 25, 2002 14.80 15.20 13.55 14.87 922,200 +0.47(+3.26%)
Feb 22, 2002 14.55 15.11 13.91 14.40 377,300 -0.14(-0.96%)
Feb 21, 2002 15.55 15.55 14.43 14.54 550,700 -1.04(-6.68%)
Feb 20, 2002 15.21 15.81 14.90 15.58 678,100 +0.36(+2.37%)
Feb 19, 2002 15.31 15.51 14.77 15.22 984,900 -0.48(-3.06%)
Feb 18, 2002 16.90 16.90 15.50 15.70 544,500 +0.00(+0.00%)
Feb 15, 2002 16.90 16.90 15.50 15.70 544,500 -1.04(-6.21%)
Feb 14, 2002 17.57 17.87 16.61 16.74 1,017,100 -0.72(-4.12%)
Feb 13, 2002 18.10 18.64 17.35 17.46 1,129,900 -0.05(-0.29%)
Feb 12, 2002 17.30 18.35 17.12 17.51 674,800 -0.24(-1.35%)
Feb 11, 2002 17.11 17.81 16.75 17.75 643,900 +0.83(+4.91%)
Feb 08, 2002 16.13 17.21 16.10 16.92 605,100 +0.81(+5.03%)
Feb 07, 2002 17.35 18.09 16.00 16.11 980,300 -1.36(-7.78%)
Feb 06, 2002 18.22 18.50 17.17 17.47 1,133,000 -0.56(-3.11%)
Feb 05, 2002 18.27 18.65 17.90 18.03 1,304,200 -0.37(-2.01%)
Feb 04, 2002 19.35 19.90 18.28 18.40 1,301,400 -0.85(-4.42%)
Feb 01, 2002 19.02 20.16 19.00 19.25 1,565,100 +0.00(+0.00%)
Jan 31, 2002 19.21 19.50 18.61 19.25 1,615,300 +0.05(+0.26%)
Jan 30, 2002 17.32 19.46 16.05 19.20 2,094,600 +1.75(+10.03%)
Jan 29, 2002 19.72 19.89 16.79 17.45 2,298,200 -2.01(-10.33%)
Jan 28, 2002 20.56 20.77 19.15 19.46 1,249,000 -0.42(-2.11%)
Jan 25, 2002 20.45 20.59 18.00 19.88 4,910,700 -2.50(-11.17%)
Jan 24, 2002 21.70 22.84 21.20 22.38 1,265,600 +1.20(+5.67%)
Jan 23, 2002 21.00 21.80 19.40 21.18 2,013,200 +0.28(+1.34%)
Jan 22, 2002 23.01 23.25 20.84 20.90 1,131,100 -2.05(-8.93%)
Jan 21, 2002 22.83 24.00 22.61 22.95 752,600 +0.00(+0.00%)
Jan 18, 2002 22.83 24.00 22.61 22.95 751,500 -1.51(-6.17%)
Jan 17, 2002 24.18 24.77 22.82 24.46 1,319,300 +0.92(+3.91%)
Jan 16, 2002 25.22 25.23 23.38 23.54 1,402,400 -2.06(-8.05%)
Jan 15, 2002 26.12 26.35 24.85 25.60 1,075,600 -0.28(-1.08%)
Jan 14, 2002 26.99 27.55 24.00 25.88 1,365,600 -0.85(-3.18%)
Jan 11, 2002 30.17 30.45 26.27 26.73 2,440,000 -3.20(-10.69%)
Jan 10, 2002 30.66 31.15 29.86 29.93 532,900 +0.23(+0.77%)
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.