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 (%)
Jan 31, 2003 3.995 3.995 3.860 3.975 423,300 -0.02(-0.62%)
Jan 30, 2003 4.000 4.065 3.950 4.000 486,345 +0.01(+0.25%)
Jan 29, 2003 3.845 4.020 3.655 3.990 315,200 +0.08(+1.92%)
Jan 28, 2003 3.630 3.925 3.595 3.915 409,200 +0.34(+9.51%)
Jan 27, 2003 3.565 3.755 3.545 3.575 175,300 -0.01(-0.42%)
Jan 24, 2003 3.840 3.865 3.425 3.590 513,900 -0.27(-6.99%)
Jan 23, 2003 3.955 3.995 3.775 3.860 222,900 -0.04(-1.03%)
Jan 22, 2003 3.730 3.980 3.690 3.900 295,600 +0.11(+2.90%)
Jan 21, 2003 3.550 3.995 3.550 3.790 377,100 +0.25(+7.06%)
Jan 17, 2003 3.580 3.670 3.535 3.540 411,600 -0.09(-2.49%)
Jan 16, 2003 3.685 3.790 3.610 3.631 924,900 -0.06(-1.75%)
Jan 15, 2003 4.015 4.015 3.680 3.695 373,200 -0.31(-7.63%)
Jan 14, 2003 4.000 4.060 3.935 4.000 475,900 +0.00(+0.00%)
Jan 13, 2003 3.900 4.100 3.880 4.000 307,800 +0.12(+2.96%)
Jan 10, 2003 3.790 3.890 3.720 3.885 263,800 +0.09(+2.51%)
Jan 09, 2003 3.685 3.875 3.675 3.790 306,500 +0.12(+3.41%)
Jan 08, 2003 3.550 3.685 3.525 3.665 530,900 +0.04(+1.10%)
Jan 07, 2003 3.550 3.640 3.450 3.625 341,700 +0.15(+4.47%)
Jan 06, 2003 3.385 3.555 3.385 3.470 182,800 +0.06(+1.76%)
Jan 03, 2003 3.275 3.480 3.245 3.410 259,800 +0.14(+4.14%)
Jan 02, 2003 3.060 3.275 3.060 3.275 332,000 +0.23(+7.54%)
Dec 31, 2002 3.015 3.175 3.000 3.045 274,000 -3.22(-51.44%)
Dec 27, 2002 6.050 6.350 6.010 6.270 180,200 +0.23(+3.81%)
Dec 26, 2002 6.000 6.200 5.950 6.040 180,100 +0.00(+0.00%)
Dec 24, 2002 5.930 6.080 5.930 6.040 99,600 +0.11(+1.85%)
Dec 23, 2002 6.080 6.500 5.890 5.930 195,400 -0.16(-2.63%)
Dec 20, 2002 6.080 6.500 6.010 6.090 343,300 -0.02(-0.33%)
Dec 19, 2002 5.920 6.390 5.900 6.110 280,000 +0.22(+3.74%)
Dec 18, 2002 6.120 6.160 5.860 5.890 279,800 -0.27(-4.38%)
Dec 17, 2002 6.290 6.350 6.150 6.160 125,700 -0.23(-3.60%)
Dec 16, 2002 6.370 6.480 6.210 6.390 321,500 +0.04(+0.63%)
Dec 13, 2002 6.500 6.520 6.220 6.350 183,700 -0.16(-2.46%)
Dec 12, 2002 6.700 6.700 6.420 6.510 143,500 -0.19(-2.82%)
Dec 11, 2002 6.630 6.910 6.460 6.699 188,700 +0.05(+0.74%)
Dec 10, 2002 6.430 6.680 6.210 6.650 247,600 +0.37(+5.89%)
Dec 09, 2002 6.990 7.020 6.260 6.280 369,800 -0.72(-10.29%)
Dec 06, 2002 6.910 7.200 6.670 7.000 279,700 +0.08(+1.16%)
Dec 05, 2002 7.160 7.360 6.710 6.920 183,300 -0.23(-3.22%)
Dec 04, 2002 7.030 7.300 6.800 7.150 507,200 -0.01(-0.14%)
Dec 03, 2002 7.260 7.320 6.800 7.160 1,076,400 -0.29(-3.89%)
Dec 02, 2002 6.440 7.900 6.430 7.450 2,368,900 +1.10(+17.32%)
Nov 29, 2002 6.200 6.380 6.070 6.350 490,900 +0.28(+4.70%)
Nov 27, 2002 6.230 6.500 5.951 6.065 719,500 -0.17(-2.65%)
Nov 26, 2002 6.290 6.470 6.140 6.230 399,500 -0.01(-0.16%)
Nov 25, 2002 6.160 6.460 6.030 6.240 523,300 +0.21(+3.48%)
Nov 22, 2002 6.240 6.700 5.900 6.030 1,116,100 -1.06(-14.95%)
Nov 21, 2002 6.380 7.402 6.380 7.090 541,400 +0.84(+13.44%)
Nov 20, 2002 6.010 6.450 6.000 6.250 237,000 +0.21(+3.48%)
Nov 19, 2002 6.330 6.710 5.970 6.040 164,200 -0.40(-6.21%)
Nov 18, 2002 6.270 6.779 6.240 6.440 292,800 +0.19(+3.04%)
Nov 15, 2002 6.190 6.370 6.140 6.250 204,500 +0.05(+0.81%)
Nov 14, 2002 5.980 6.250 5.980 6.200 188,300 +0.22(+3.68%)
Nov 13, 2002 6.100 6.230 5.960 5.980 222,800 -0.07(-1.16%)
Nov 12, 2002 6.000 6.340 5.950 6.050 337,000 +0.12(+2.01%)
Nov 11, 2002 6.490 6.560 5.870 5.931 190,100 -0.65(-9.86%)
Nov 08, 2002 6.479 6.689 6.450 6.580 204,500 +0.10(+1.54%)
Nov 07, 2002 7.000 7.050 6.290 6.480 319,300 -0.55(-7.82%)
Nov 06, 2002 6.300 7.050 6.170 7.030 494,700 +0.93(+15.25%)
Nov 05, 2002 6.490 6.601 6.100 6.100 304,100 -0.32(-4.98%)
Nov 04, 2002 7.480 7.490 5.950 6.420 795,900 -0.81(-11.20%)
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.